Skip to main content
Masimo Corporation (MASI)
NASDAQ: MASI · Real-Time Price · USD
164.95
+1.45 (0.89%)
At close: Nov 20, 2024, 4:00 PM
165.47
+0.52 (0.32%)
After-hours: Nov 20, 2024, 4:00 PM EST

Masimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024162.66165.64161.02164.95164.950.89%526,778
Nov 19, 2024159.62164.57158.91163.50163.501.66%359,743
Nov 18, 2024160.17162.62158.72160.83160.83-0.15%522,930
Nov 15, 2024159.66163.30156.53161.07161.070.57%544,540
Nov 14, 2024161.39163.10157.55160.15160.15-0.95%855,924
Nov 13, 2024161.14164.15160.07161.68161.680.52%464,584
Nov 12, 2024161.00162.59159.58160.85160.85-0.48%485,338
Nov 11, 2024163.25164.12160.90161.63161.63-0.48%482,723
Nov 8, 2024162.74164.56159.68162.41162.410.66%368,946
Nov 7, 2024167.40169.73159.67161.35161.35-3.75%952,774
Nov 6, 2024173.90173.90152.98167.63167.6310.60%2,121,457
Nov 5, 2024147.70153.16147.48151.56151.562.83%1,309,949
Nov 4, 2024143.98147.72143.87147.39147.392.20%730,111
Nov 1, 2024143.82144.94142.59144.22144.220.15%388,470
Oct 31, 2024141.90144.24140.83144.01144.010.78%655,800
Oct 30, 2024140.10145.57139.43142.89142.891.30%617,861
Oct 29, 2024138.72142.71137.76141.05141.050.24%273,727
Oct 28, 2024139.46142.08139.01140.71140.710.99%401,180
Oct 25, 2024140.78141.63139.14139.33139.33-1.00%357,021
Oct 24, 2024142.03143.53140.70140.74140.74-0.88%535,863
Oct 23, 2024143.91143.91140.47141.99141.99-1.21%283,230
Oct 22, 2024143.04144.61142.00143.73143.73-0.22%759,601
Oct 21, 2024144.85145.02143.28144.05144.05-0.42%417,239
Oct 18, 2024143.37146.81140.53144.66144.661.20%608,829
Oct 17, 2024144.35145.75141.03142.95142.95-1.11%549,262
Oct 16, 2024143.16145.56142.80144.56144.560.44%763,110
Oct 15, 2024143.15146.10143.02143.93143.93-0.29%455,071
Oct 14, 2024141.55145.24140.94144.35144.352.65%651,969
Oct 11, 2024141.99143.50140.31140.62140.62-0.96%430,657
Oct 10, 2024142.93145.12141.16141.99141.99-1.05%876,826
Oct 9, 2024139.81143.73138.83143.49143.492.54%737,860
Oct 8, 2024135.92141.77135.86139.94139.943.15%992,667
Oct 7, 2024138.70139.50133.17135.67135.67-2.28%2,128,301
Oct 4, 2024133.14139.62132.67138.83138.834.84%2,475,413
Oct 3, 2024135.54136.70131.61132.42132.42-2.30%720,291
Oct 2, 2024134.04137.50133.81135.54135.540.85%1,071,639
Oct 1, 2024134.19134.75131.91134.40134.400.80%698,683
Sep 30, 2024133.36134.67131.86133.33133.330.10%435,967
Sep 27, 2024132.00135.27131.01133.20133.200.08%607,471
Sep 26, 2024134.00135.78132.12133.10133.10-0.50%885,289
Sep 25, 2024130.00135.45128.77133.77133.776.02%1,400,719
Sep 24, 2024125.00126.30122.94126.18126.180.94%513,360
Sep 23, 2024120.97125.34119.73125.00125.002.95%1,659,147
Sep 20, 2024113.77123.07113.54121.42121.428.67%2,572,661
Sep 19, 2024115.84116.68111.03111.73111.73-2.26%986,868
Sep 18, 2024115.03115.74113.62114.31114.31-0.61%477,990
Sep 17, 2024113.96116.53113.76115.01115.010.91%591,173
Sep 16, 2024113.80114.99112.97113.97113.971.04%321,832
Sep 13, 2024112.32113.26111.25112.80112.80-0.18%591,693
Sep 12, 2024114.30114.30111.14113.00113.00-1.04%466,227
Sep 11, 2024114.99115.45112.44114.19114.19-0.70%464,404
Sep 10, 2024111.17116.25110.78114.99114.993.26%681,386
Sep 9, 2024111.21112.30107.98111.36111.36-0.15%726,880
Sep 6, 2024114.26116.04110.19111.53111.53-2.40%315,987
Sep 5, 2024114.90115.41112.74114.27114.27-0.68%224,037
Sep 4, 2024113.47115.64113.47115.05115.050.90%306,432
Sep 3, 2024116.39117.46113.54114.02114.02-2.98%427,362
Aug 30, 2024117.39118.54117.15117.52117.520.33%227,276
Aug 29, 2024116.79117.92116.79117.13117.130.64%219,605
Aug 28, 2024116.54117.91115.45116.38116.38-0.14%246,835
Aug 27, 2024117.92117.92115.07116.54116.54-1.67%447,790
Aug 26, 2024119.87121.19117.96118.52118.52-1.18%455,461
Aug 23, 2024122.60122.61119.06119.94119.94-1.78%319,929
Aug 22, 2024123.87123.94121.68122.11122.11-1.01%327,194
Aug 21, 2024121.49123.48121.28123.35123.351.36%317,957
Aug 20, 2024122.81123.00121.45121.70121.70-0.31%275,275
Aug 19, 2024123.29123.87121.03122.08122.08-1.09%371,929
Aug 16, 2024120.24124.29120.24123.43123.431.53%731,817
Aug 15, 2024124.63126.58121.03121.57121.57-1.90%713,142
Aug 14, 2024128.30128.83123.04123.93123.93-3.47%620,258
Aug 13, 2024128.37129.43127.24128.39128.390.49%492,350
Aug 12, 2024126.16128.79126.16127.77127.770.71%610,049
Aug 9, 2024128.72130.43126.26126.87126.87-0.84%659,366
Aug 8, 2024123.03128.04121.42127.94127.944.21%1,053,752
Aug 7, 2024118.57124.99117.44122.77122.7711.29%1,591,151
Aug 6, 2024106.13110.68105.58110.32110.325.28%1,382,058
Aug 5, 2024102.80106.91101.61104.79104.79-1.46%1,160,566
Aug 2, 2024106.08107.86104.58106.34106.34-0.92%847,655
Aug 1, 2024106.13108.76105.39107.33107.330.33%925,924
Jul 31, 2024106.66108.40104.89106.98106.980.51%1,204,406
Jul 30, 2024107.91109.26105.68106.44106.44-1.53%1,208,547
Jul 29, 2024109.09110.36106.04108.09108.09-0.83%1,053,651
Jul 26, 2024111.05112.54108.31108.99108.99-0.72%915,730
Jul 25, 2024108.43111.16108.43109.78109.780.47%1,035,406
Jul 24, 2024108.91111.26108.00109.27109.27-0.34%932,892
Jul 23, 2024107.94109.96107.31109.64109.642.04%528,660
Jul 22, 2024107.80108.24106.03107.45107.450.65%411,791
Jul 19, 2024107.98109.14105.93106.76106.76-0.61%604,110
Jul 18, 2024109.18111.76106.30107.41107.41-1.43%537,140
Jul 17, 2024109.99114.25108.35108.97108.97-0.83%1,009,256
Jul 16, 2024108.10110.88102.42109.88109.880.92%1,060,849
Jul 15, 2024111.82113.37107.70108.88108.88-2.75%565,936
Jul 12, 2024110.93114.71109.17111.96111.960.58%679,767
Jul 11, 2024107.11112.41107.11111.31111.314.03%561,469
Jul 10, 2024107.10107.87105.30107.00107.000.07%493,609
Jul 9, 2024111.00111.45106.78106.93106.93-5.08%786,966
Jul 8, 2024114.80116.77112.59112.65112.65-1.84%359,905
Jul 5, 2024114.08115.86113.56114.76114.760.52%386,625
Jul 3, 2024114.09115.35112.70114.17114.170.66%362,460
Jul 2, 2024117.37117.37112.07113.42113.42-2.56%805,837