Masimo Corporation (FRA:3M4)
Germany · Delayed Price · Currency is EUR 152.30
-0.70 (-0.46%)
At close: Mar 27, 2026
FRA:3M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | -0.46% | - |
| Mar 26, 2026 | 151.90 | 153.00 | 151.90 | 153.00 | 153.00 | -0.49% | - |
| Mar 25, 2026 | 152.95 | 153.75 | 152.95 | 153.75 | 153.75 | 0.16% | - |
| Mar 24, 2026 | 152.30 | 153.50 | 152.30 | 153.50 | 153.50 | 1.19% | - |
| Mar 23, 2026 | 151.30 | 151.70 | 151.30 | 151.70 | 151.70 | -0.23% | - |
| Mar 20, 2026 | 152.65 | 152.65 | 152.05 | 152.05 | 152.05 | -1.17% | - |
| Mar 19, 2026 | 152.05 | 153.85 | 152.05 | 153.85 | 153.85 | 0.33% | - |
| Mar 18, 2026 | 151.75 | 153.35 | 151.75 | 153.35 | 153.35 | 0.79% | - |
| Mar 17, 2026 | 150.45 | 152.15 | 150.45 | 152.15 | 152.15 | 1.10% | - |
| Mar 16, 2026 | 152.80 | 152.80 | 150.50 | 150.50 | 150.50 | -0.86% | - |
| Mar 13, 2026 | 151.05 | 151.80 | 151.05 | 151.80 | 151.80 | -0.16% | - |
| Mar 12, 2026 | 149.45 | 152.05 | 149.45 | 152.05 | 152.05 | 0.53% | - |
| Mar 11, 2026 | 149.60 | 151.25 | 149.60 | 151.25 | 151.25 | 0.36% | - |
| Mar 10, 2026 | 149.30 | 150.70 | 149.30 | 150.70 | 150.70 | 1.01% | - |
| Mar 9, 2026 | 147.90 | 149.20 | 147.90 | 149.20 | 149.20 | -1.09% | - |
| Mar 6, 2026 | 150.10 | 150.85 | 150.10 | 150.85 | 150.85 | 0.03% | - |
| Mar 5, 2026 | 149.40 | 150.80 | 149.40 | 150.80 | 150.80 | 0.33% | - |
| Mar 4, 2026 | 149.10 | 150.30 | 149.10 | 150.30 | 150.30 | -0.17% | - |
| Mar 3, 2026 | 147.75 | 150.55 | 147.75 | 150.55 | 150.55 | 0.53% | - |
| Mar 2, 2026 | 146.45 | 149.75 | 146.45 | 149.75 | 149.75 | 1.25% | - |
| Feb 27, 2026 | 146.40 | 147.90 | 146.40 | 147.90 | 147.90 | -0.14% | - |
| Feb 26, 2026 | 146.60 | 148.10 | 146.60 | 148.10 | 148.10 | 0.07% | - |
| Feb 25, 2026 | 147.25 | 148.00 | 147.25 | 148.00 | 148.00 | -0.34% | - |
| Feb 24, 2026 | 147.80 | 148.50 | 147.80 | 148.50 | 148.50 | 0.07% | - |
| Feb 23, 2026 | 146.05 | 148.40 | 146.05 | 148.40 | 148.40 | 0.07% | - |
| 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% | - |