B3 · M1AS34 · stock
Masco Corporation (M1AS34) stock price history
Every B3 trading session of Masco Corporation from Mar 2, 2020 to Sep 27, 2026: 1,639 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M1AS34 adjusted close, 2020 to 2026
- R$370.31
- All time high, 2026
- R$370.31
- 52 week high, R$362.30 low
- 1,639
- Daily sessions since 2020
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
M1AS34 key facts
- Masco Corporation (M1AS34) closed at R$362.30 on Sep 27, 2026 on B3.
- M1AS34's all time high close is R$370.31, set on May 21, 2026; its all time low close is R$126.04 on Mar 23, 2020.
- M1AS34's 52 week range is R$362.30 to R$370.31.
- M1AS34 returned -1.2% over the year to Sep 27, 2026 and +33.6% over five years.
- Since Mar 2, 2020 M1AS34 returned +109%, +11.9% a year compounded.
- M1AS34's deepest drawdown was -36.3% from May 27, 2021 to Nov 4, 2022.
- DataCedar holds 1,639 daily sessions of M1AS34 history from Mar 2, 2020, adjusted for splits and dividends, served by the API under a key.
M1AS34 price chart, 2020 to 2026
M1AS34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.3% |
| 6 months | -1.9% |
| Year to date | -1.6% |
| 1 year | -1.2% |
| 3 years | +44.3% |
| 5 years | +33.6% |
| 10 years | n/a |
| Since Mar 2, 2020 | +108.7% |
| Compound annual growth, 6.6 years | +11.9% |
M1AS34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$370.31 on May 21, 2026
- All time low close
- R$126.04 on Mar 23, 2020
- 52 week high
- R$370.31 on May 21, 2026
- 52 week low
- R$362.30 on Sep 27, 2026
- Deepest drawdown
- -36.3% from May 27, 2021 to Nov 4, 2022, recovered Apr 30, 2024
- Best single session
- +115.1% on Sep 4, 2020
- Worst single session
- -28.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 2.6%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2022, -5%
M1AS34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 2, 2020; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$368.01 | R$370.31 | R$361.13 | R$362.30 | -1.6% | 4 | 185 |
| 2025 | R$363.25 | R$368.01 | R$363.25 | R$368.01 | +1.3% | 0 | 250 |
| 2024 | R$315.32 | R$363.25 | R$304.70 | R$363.25 | +15.2% | 12 | 251 |
| 2023 | R$258.61 | R$316.76 | R$230.27 | R$315.32 | +21.9% | 66 | 248 |
| 2022 | R$272.41 | R$273.75 | R$205.54 | R$258.61 | -5.1% | 50 | 250 |
| 2021 | R$250.42 | R$322.52 | R$250.42 | R$272.41 | +8.8% | 941 | 247 |
| 2020 | R$173.57 | R$291.34 | R$126.04 | R$250.42 | n/a | 2.2K | 208 |
M1AS34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$362.30 | 0.0% |
| August 2026 | R$362.30 | +0.3% |
| July 2026 | R$361.13 | 0.0% |
| June 2026 | R$361.13 | -2.5% |
| May 2026 | R$370.31 | +0.3% |
| April 2026 | R$369.15 | 0.0% |
| March 2026 | R$369.15 | 0.0% |
| February 2026 | R$369.15 | +0.3% |
| January 2026 | R$368.01 | 0.0% |
| December 2025 | R$368.01 | 0.0% |
| November 2025 | R$368.01 | +0.3% |
| October 2025 | R$366.85 | 0.0% |
About the M1AS34 data
Daily bars. 1,639 sessions from Mar 2, 2020 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/M1AS34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
M1AS34 share price history
