Masimo Corporation (MASI)
NASDAQ: MASI · Real-Time Price · USD
166.67
+1.26 (0.76%)
Jul 10, 2025, 4:00 PM - Market closed

Masimo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025166.14168.81165.59166.32166.320.55%356,274
Jul 9, 2025162.57166.16162.04165.41165.411.88%389,097
Jul 8, 2025162.64165.50161.18162.35162.35-0.06%868,197
Jul 7, 2025166.76167.94161.88162.45162.45-3.06%832,123
Jul 3, 2025171.72171.72165.53167.57167.57-2.20%498,674
Jul 2, 2025168.67172.55167.57171.34171.341.38%431,836
Jul 1, 2025168.04171.12163.29169.01169.010.47%539,421
Jun 30, 2025168.48169.17166.54168.22168.220.01%394,499
Jun 27, 2025167.20168.76165.09168.21168.210.90%1,215,647
Jun 26, 2025171.34171.82165.72166.71166.71-1.53%590,110
Jun 25, 2025170.42173.99168.28169.30169.30-0.57%726,886
Jun 24, 2025168.57171.23166.59170.27170.271.28%863,144
Jun 23, 2025164.96168.48162.99168.12168.121.78%404,009
Jun 20, 2025164.54167.66163.37165.18165.181.48%630,763
Jun 18, 2025159.85163.25158.63162.77162.772.17%362,357
Jun 17, 2025161.60162.78159.23159.32159.32-1.98%349,193
Jun 16, 2025161.78164.97161.45162.54162.540.83%429,055
Jun 13, 2025160.15163.24157.54161.20161.20-2.50%547,196
Jun 12, 2025165.79166.79164.71165.34165.34-1.00%466,212
Jun 11, 2025168.85168.86165.49167.01167.01-0.61%617,703
Jun 10, 2025171.88174.50167.54168.03168.03-2.24%654,126
Jun 9, 2025172.42173.40169.54171.88171.88-0.05%787,565
Jun 6, 2025166.86173.37165.60171.97171.974.40%910,113
Jun 5, 2025163.80165.44161.86164.72164.721.08%825,259
Jun 4, 2025163.22164.37160.23162.96162.96-0.53%439,961
Jun 3, 2025165.77167.45163.69163.83163.83-0.73%531,720
Jun 2, 2025161.23165.15159.76165.03165.031.56%881,295
May 30, 2025155.60163.08154.38162.50162.503.52%1,085,715
May 29, 2025155.97157.21152.41156.97156.971.26%728,615
May 28, 2025156.94157.06154.98155.01155.01-1.42%569,441
May 27, 2025152.12157.82150.78157.25157.254.74%690,634
May 23, 2025148.50150.88146.98150.13150.130.15%311,070
May 22, 2025150.24151.00147.66149.91149.910.35%506,566
May 21, 2025154.90155.60148.59149.39149.39-4.34%811,181
May 20, 2025155.09156.41153.67156.17156.170.67%524,533
May 19, 2025152.84155.20152.84155.13155.13-0.31%447,229
May 16, 2025154.63156.14152.97155.62155.620.80%537,637
May 15, 2025152.41155.17151.39154.39154.390.81%745,367
May 14, 2025160.80161.33151.13153.15153.15-5.21%1,046,313
May 13, 2025163.90165.27161.37161.56161.56-1.22%536,888
May 12, 2025162.41165.28161.72163.56163.564.46%614,506
May 9, 2025154.79159.18154.46156.57156.571.95%1,594,616
May 8, 2025152.78158.78152.01153.58153.582.31%905,901
May 7, 2025143.57154.00142.80150.11150.11-7.04%1,804,191
May 6, 2025162.48163.39159.41161.47161.47-0.85%909,899
May 5, 2025164.07164.07160.01162.86162.86-2.14%529,146
May 2, 2025165.45168.62164.82166.42166.421.69%511,618
May 1, 2025163.54165.83160.71163.65163.651.67%385,576
Apr 30, 2025162.94162.94158.36160.96160.96-1.34%347,505
Apr 29, 2025163.98165.40161.75163.14163.14-0.55%344,228