Masimo Corporation (MASI)
NASDAQ: MASI · Real-Time Price · USD
171.97
+7.25 (4.40%)
Jun 6, 2025, 4:00 PM - Market closed
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 166.86 | 173.37 | 165.60 | 171.97 | 171.97 | 4.40% | 881,923 |
| Jun 5, 2025 | 163.80 | 165.44 | 161.86 | 164.72 | 164.72 | 1.08% | 825,259 |
| Jun 4, 2025 | 163.22 | 164.37 | 160.23 | 162.96 | 162.96 | -0.53% | 439,961 |
| Jun 3, 2025 | 165.77 | 167.45 | 163.69 | 163.83 | 163.83 | -0.73% | 531,720 |
| Jun 2, 2025 | 161.23 | 165.15 | 159.76 | 165.03 | 165.03 | 1.56% | 881,295 |
| May 30, 2025 | 155.60 | 163.08 | 154.38 | 162.50 | 162.50 | 3.52% | 1,085,715 |
| May 29, 2025 | 155.97 | 157.21 | 152.41 | 156.97 | 156.97 | 1.26% | 728,615 |
| May 28, 2025 | 156.94 | 157.06 | 154.98 | 155.01 | 155.01 | -1.42% | 569,441 |
| May 27, 2025 | 152.12 | 157.82 | 150.78 | 157.25 | 157.25 | 4.74% | 690,634 |
| May 23, 2025 | 148.50 | 150.88 | 146.98 | 150.13 | 150.13 | 0.15% | 311,070 |
| May 22, 2025 | 150.24 | 151.00 | 147.66 | 149.91 | 149.91 | 0.35% | 506,566 |
| May 21, 2025 | 154.90 | 155.60 | 148.59 | 149.39 | 149.39 | -4.34% | 811,181 |
| May 20, 2025 | 155.09 | 156.41 | 153.67 | 156.17 | 156.17 | 0.67% | 524,533 |
| May 19, 2025 | 152.84 | 155.20 | 152.84 | 155.13 | 155.13 | -0.31% | 447,229 |
| May 16, 2025 | 154.63 | 156.14 | 152.97 | 155.62 | 155.62 | 0.80% | 537,637 |
| May 15, 2025 | 152.41 | 155.17 | 151.39 | 154.39 | 154.39 | 0.81% | 745,367 |
| May 14, 2025 | 160.80 | 161.33 | 151.13 | 153.15 | 153.15 | -5.21% | 1,046,313 |
| May 13, 2025 | 163.90 | 165.27 | 161.37 | 161.56 | 161.56 | -1.22% | 536,888 |
| May 12, 2025 | 162.41 | 165.28 | 161.72 | 163.56 | 163.56 | 4.46% | 614,506 |
| May 9, 2025 | 154.79 | 159.18 | 154.46 | 156.57 | 156.57 | 1.95% | 1,594,616 |
| May 8, 2025 | 152.78 | 158.78 | 152.01 | 153.58 | 153.58 | 2.31% | 905,901 |
| May 7, 2025 | 143.57 | 154.00 | 142.80 | 150.11 | 150.11 | -7.04% | 1,804,191 |
| May 6, 2025 | 162.48 | 163.39 | 159.41 | 161.47 | 161.47 | -0.85% | 909,899 |
| May 5, 2025 | 164.07 | 164.07 | 160.01 | 162.86 | 162.86 | -2.14% | 529,146 |
| May 2, 2025 | 165.45 | 168.62 | 164.82 | 166.42 | 166.42 | 1.69% | 511,618 |
| May 1, 2025 | 163.54 | 165.83 | 160.71 | 163.65 | 163.65 | 1.67% | 385,576 |
| Apr 30, 2025 | 162.94 | 162.94 | 158.36 | 160.96 | 160.96 | -1.34% | 347,505 |
| Apr 29, 2025 | 163.98 | 165.40 | 161.75 | 163.14 | 163.14 | -0.55% | 344,228 |
| Apr 28, 2025 | 163.69 | 165.10 | 160.70 | 164.04 | 164.04 | 0.18% | 352,679 |
| Apr 25, 2025 | 162.24 | 163.89 | 161.48 | 163.74 | 163.74 | 0.68% | 324,838 |
| Apr 24, 2025 | 159.27 | 163.95 | 158.42 | 162.63 | 162.63 | 2.98% | 670,480 |
| Apr 23, 2025 | 153.87 | 165.73 | 153.87 | 157.93 | 157.93 | 3.85% | 475,026 |
| Apr 22, 2025 | 152.69 | 153.50 | 149.81 | 152.07 | 152.07 | 1.90% | 471,160 |
| Apr 21, 2025 | 150.90 | 151.36 | 146.11 | 149.24 | 149.24 | -1.91% | 355,823 |
| Apr 17, 2025 | 151.68 | 153.71 | 150.00 | 152.15 | 152.15 | 0.31% | 457,389 |
| Apr 16, 2025 | 150.87 | 154.31 | 149.08 | 151.68 | 151.68 | -0.25% | 347,774 |
| Apr 15, 2025 | 153.13 | 155.61 | 149.79 | 152.06 | 152.06 | -1.01% | 315,220 |
| Apr 14, 2025 | 158.85 | 158.85 | 152.48 | 153.61 | 153.61 | -0.19% | 720,770 |
| Apr 11, 2025 | 154.53 | 156.52 | 149.52 | 153.90 | 153.90 | 1.59% | 729,394 |
| Apr 10, 2025 | 158.55 | 161.00 | 148.51 | 151.49 | 151.49 | -7.95% | 1,109,396 |
| Apr 9, 2025 | 143.93 | 169.02 | 135.81 | 164.57 | 164.57 | 13.45% | 1,467,100 |
| Apr 8, 2025 | 155.95 | 160.62 | 142.25 | 145.06 | 145.06 | -3.52% | 761,690 |
| Apr 7, 2025 | 138.76 | 153.38 | 133.70 | 150.36 | 150.36 | 4.13% | 1,133,100 |
| Apr 4, 2025 | 146.91 | 149.37 | 141.37 | 144.40 | 144.40 | -5.23% | 1,161,410 |
| Apr 3, 2025 | 163.00 | 163.00 | 151.84 | 152.37 | 152.37 | -11.14% | 981,319 |
| Apr 2, 2025 | 164.86 | 171.56 | 163.75 | 171.48 | 171.48 | 2.31% | 350,846 |
| Apr 1, 2025 | 166.27 | 168.65 | 163.84 | 167.61 | 167.61 | 0.61% | 374,093 |
| Mar 31, 2025 | 161.25 | 167.75 | 159.29 | 166.60 | 166.60 | 1.86% | 445,507 |
| Mar 28, 2025 | 167.38 | 168.72 | 163.10 | 163.55 | 163.55 | -2.92% | 594,390 |
| Mar 27, 2025 | 167.04 | 169.82 | 165.04 | 168.47 | 168.47 | 1.23% | 413,550 |