Masimo Corporation (FRA:3M4)
Germany · Delayed Price · Currency is EUR 148.30
-0.30 (-0.20%)
At close: Feb 20, 2026
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 147.60 | 148.30 | 147.60 | 148.30 | 148.30 | -0.20% | - |
| Feb 19, 2026 | 147.70 | 148.60 | 147.70 | 148.60 | 148.60 | -0.03% | - |
| Feb 18, 2026 | 146.35 | 148.65 | 146.35 | 148.65 | 148.65 | 1.02% | - |
| Feb 17, 2026 | 147.90 | 147.95 | 147.15 | 147.15 | 147.15 | 35.43% | 20 |
| Feb 16, 2026 | 108.95 | 108.95 | 108.65 | 108.65 | 108.65 | -0.69% | - |
| Feb 13, 2026 | 110.95 | 110.95 | 109.40 | 109.40 | 109.40 | -1.35% | - |
| Feb 12, 2026 | 113.15 | 113.15 | 110.90 | 110.90 | 110.90 | -1.77% | 1 |
| Feb 11, 2026 | 111.80 | 112.90 | 111.80 | 112.90 | 112.90 | 0.04% | - |
| Feb 10, 2026 | 112.20 | 112.85 | 112.20 | 112.85 | 112.85 | 0.36% | - |
| Feb 9, 2026 | 116.55 | 116.55 | 112.45 | 112.45 | 112.45 | -3.68% | - |
| Feb 6, 2026 | 113.60 | 116.75 | 113.60 | 116.75 | 116.75 | 1.97% | - |
| Feb 5, 2026 | 114.70 | 114.70 | 114.50 | 114.50 | 114.50 | -0.69% | - |
| Feb 4, 2026 | 116.85 | 116.85 | 115.30 | 115.30 | 115.30 | -1.45% | - |
| Feb 3, 2026 | 116.30 | 117.00 | 116.30 | 117.00 | 117.00 | 0.21% | - |
| Feb 2, 2026 | 113.75 | 116.75 | 113.75 | 116.75 | 116.75 | 1.35% | - |
| Jan 30, 2026 | 112.55 | 115.20 | 112.55 | 115.20 | 115.20 | 1.59% | - |
| Jan 29, 2026 | 113.85 | 113.85 | 113.40 | 113.40 | 113.40 | -1.05% | - |
| Jan 28, 2026 | 114.05 | 114.60 | 114.05 | 114.60 | 114.60 | -0.04% | - |
| Jan 27, 2026 | 116.95 | 116.95 | 114.65 | 114.65 | 114.65 | -2.38% | - |
| Jan 26, 2026 | 118.15 | 118.15 | 117.45 | 117.45 | 117.45 | -2.08% | - |
| Jan 23, 2026 | 121.55 | 121.55 | 119.95 | 119.95 | 119.95 | -0.54% | - |
| Jan 22, 2026 | 124.10 | 124.10 | 120.60 | 120.60 | 120.60 | -3.48% | - |
| Jan 21, 2026 | 120.80 | 124.95 | 120.80 | 124.95 | 124.95 | 2.92% | - |
| Jan 20, 2026 | 119.30 | 121.40 | 119.30 | 121.40 | 121.40 | 1.46% | - |
| Jan 19, 2026 | 120.10 | 120.10 | 119.65 | 119.65 | 119.65 | -1.07% | - |
| Jan 16, 2026 | 119.60 | 120.95 | 119.60 | 120.95 | 120.95 | 0.75% | - |
| Jan 15, 2026 | 117.85 | 120.05 | 117.85 | 120.05 | 120.05 | 1.74% | - |
| Jan 14, 2026 | 110.25 | 118.00 | 110.25 | 118.00 | 118.00 | 6.02% | - |
| Jan 13, 2026 | 112.35 | 113.50 | 111.30 | 111.30 | 111.30 | -0.40% | 50 |
| Jan 12, 2026 | 117.50 | 117.50 | 111.75 | 111.75 | 111.75 | -6.84% | - |
| Jan 9, 2026 | 117.40 | 119.95 | 117.40 | 119.95 | 119.95 | 1.65% | - |
| Jan 8, 2026 | 115.95 | 118.00 | 115.95 | 118.00 | 118.00 | 1.11% | - |
| Jan 7, 2026 | 115.85 | 116.70 | 115.85 | 116.70 | 116.70 | -0.04% | - |
| Jan 6, 2026 | 113.20 | 116.75 | 113.20 | 116.75 | 116.75 | 2.37% | - |
| Jan 5, 2026 | 108.20 | 114.05 | 108.20 | 114.05 | 114.05 | 5.12% | - |
| Jan 2, 2026 | 109.75 | 109.75 | 108.50 | 108.50 | 108.50 | -1.54% | - |
| Dec 30, 2025 | 110.05 | 110.20 | 110.05 | 110.20 | 110.20 | -0.63% | - |
| Dec 29, 2025 | 111.75 | 111.75 | 110.90 | 110.90 | 110.90 | -2.08% | - |
| Dec 23, 2025 | 115.25 | 115.25 | 113.25 | 113.25 | 113.25 | -2.16% | - |
| Dec 22, 2025 | 113.55 | 115.75 | 113.55 | 115.75 | 115.75 | 2.48% | - |
| Dec 19, 2025 | 115.30 | 115.30 | 112.95 | 112.95 | 112.95 | -3.05% | - |
| Dec 18, 2025 | 114.55 | 116.50 | 114.55 | 116.50 | 116.50 | 1.13% | - |
| Dec 17, 2025 | 113.85 | 115.20 | 113.85 | 115.20 | 115.20 | 1.01% | - |
| Dec 16, 2025 | 115.60 | 115.60 | 114.05 | 114.05 | 114.05 | -1.98% | - |
| Dec 15, 2025 | 117.25 | 117.25 | 116.35 | 116.35 | 116.35 | -0.85% | - |
| Dec 12, 2025 | 119.60 | 119.60 | 117.35 | 117.35 | 117.35 | -2.21% | - |
| Dec 11, 2025 | 118.05 | 120.00 | 118.05 | 120.00 | 120.00 | 1.52% | - |
| Dec 10, 2025 | 118.15 | 118.20 | 118.15 | 118.20 | 118.20 | -1.34% | - |
| Dec 9, 2025 | 119.95 | 119.95 | 119.80 | 119.80 | 119.80 | -0.33% | - |
| Dec 8, 2025 | 120.55 | 120.55 | 120.20 | 120.20 | 120.20 | -0.74% | - |