Skip to main content
Masimo Corporation (MASI)
NASDAQ: MASI · Real-Time Price · USD
172.29
+2.35 (1.38%)
At close: Jan 17, 2025, 4:00 PM
172.42
+0.13 (0.08%)
After-hours: Jan 17, 2025, 4:00 PM EST

Masimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025172.00173.37169.55172.29172.291.38%616,441
Jan 16, 2025172.00176.00164.72169.94169.94-1.24%994,313
Jan 15, 2025167.72173.86166.65172.07172.073.60%722,973
Jan 14, 2025167.00169.59164.71166.09166.090.31%349,562
Jan 13, 2025164.62166.53163.54165.57165.57-0.51%447,535
Jan 10, 2025166.74168.45165.56166.42166.42-1.41%442,303
Jan 8, 2025165.69169.66163.66168.80168.801.96%634,326
Jan 7, 2025171.64173.27164.53165.55165.55-3.69%664,212
Jan 6, 2025171.16175.18171.16171.90171.900.39%462,820
Jan 3, 2025169.00172.07168.48171.23171.231.58%294,884
Jan 2, 2025167.33170.70165.41168.57168.571.98%342,551
Dec 31, 2024168.59168.59165.17165.30165.30-1.95%336,121
Dec 30, 2024170.24171.00166.81168.59168.59-1.39%324,886
Dec 27, 2024170.37172.52168.24170.97170.97-0.03%424,747
Dec 26, 2024167.62172.30166.70171.02171.021.61%360,164
Dec 24, 2024166.79168.76166.79168.31168.310.48%137,166
Dec 23, 2024168.95169.96165.85167.51167.51-1.19%328,941
Dec 20, 2024168.93173.26166.97169.52169.52-0.28%1,105,213
Dec 19, 2024170.75173.12167.98170.00170.00-0.37%548,598
Dec 18, 2024176.47176.65170.25170.63170.63-1.98%550,293
Dec 17, 2024176.11179.38173.44174.07174.07-1.80%475,627
Dec 16, 2024176.00180.97175.38177.26177.260.64%693,389
Dec 13, 2024173.93177.02172.93176.14176.140.61%595,516
Dec 12, 2024174.13176.79173.43175.08175.080.40%350,611
Dec 11, 2024175.94178.87173.83174.38174.38-0.15%489,652
Dec 10, 2024169.80176.15169.12174.65174.653.03%798,964
Dec 9, 2024170.41174.73167.82169.52169.52-0.16%455,134
Dec 6, 2024169.37172.65168.92169.79169.790.24%253,379
Dec 5, 2024171.59172.23169.22169.39169.39-1.35%272,529
Dec 4, 2024173.07174.17170.48171.71171.71-1.42%325,905
Dec 3, 2024171.49174.73170.11174.19174.191.46%311,766
Dec 2, 2024172.40174.05171.27171.69171.69-0.49%341,106
Nov 29, 2024171.18174.72171.18172.54172.540.97%240,979
Nov 27, 2024173.12175.00170.55170.89170.89-0.80%534,501
Nov 26, 2024177.71178.28172.01172.26172.26-3.06%834,282
Nov 25, 2024174.19178.11174.19177.70177.702.74%545,934
Nov 22, 2024170.00174.34169.08172.96172.962.27%1,036,209
Nov 21, 2024164.95169.90163.80169.12169.122.53%543,291
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