Masimo Corporation (FRA:3M4)
Germany · Delayed Price · Currency is EUR 115.20
+1.80 (1.59%)
At close: Jan 30, 2026
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 121.00 | 121.10 | 121.00 | 121.10 | 121.10 | 2.98% | - |
| Dec 4, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | - |
| Dec 3, 2025 | 121.30 | 121.30 | 118.60 | 118.60 | 118.60 | -3.30% | - |
| Dec 2, 2025 | 122.90 | 123.00 | 122.65 | 122.65 | 122.65 | -0.57% | 12 |
| Dec 1, 2025 | 120.95 | 123.35 | 120.95 | 123.35 | 123.35 | 0.82% | - |
| Nov 28, 2025 | 123.35 | 123.35 | 122.35 | 122.35 | 122.35 | -0.33% | - |
| Nov 27, 2025 | 123.10 | 123.10 | 122.75 | 122.75 | 122.75 | -0.77% | - |
| Nov 26, 2025 | 125.70 | 125.70 | 123.70 | 123.70 | 123.70 | -2.33% | - |
| Nov 25, 2025 | 125.15 | 126.65 | 125.15 | 126.65 | 126.65 | 0.60% | - |
| Nov 24, 2025 | 128.55 | 128.55 | 125.90 | 125.90 | 125.90 | -2.59% | - |
| Nov 21, 2025 | 123.25 | 129.25 | 123.25 | 129.25 | 129.25 | 4.78% | - |
| Nov 20, 2025 | 122.05 | 123.35 | 122.05 | 123.35 | 123.35 | 1.40% | - |
| Nov 19, 2025 | 123.05 | 123.05 | 121.65 | 121.65 | 121.65 | -1.62% | - |
| Nov 18, 2025 | 125.00 | 125.00 | 123.65 | 123.65 | 123.65 | -2.71% | - |
| Nov 17, 2025 | 131.50 | 131.50 | 127.10 | 127.10 | 127.10 | -2.34% | - |