Masimo Corporation (MASI)
NASDAQ: MASI · Real-Time Price · USD
169.52
-0.48 (-0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 168.93 | 173.26 | 166.97 | 169.52 | 169.52 | -0.28% | 1,105,213 |
| Dec 19, 2024 | 170.75 | 173.12 | 167.98 | 170.00 | 170.00 | -0.37% | 548,598 |
| Dec 18, 2024 | 176.47 | 176.65 | 170.25 | 170.63 | 170.63 | -1.98% | 550,293 |
| Dec 17, 2024 | 176.11 | 179.38 | 173.44 | 174.07 | 174.07 | -1.80% | 475,627 |
| Dec 16, 2024 | 176.00 | 180.97 | 175.38 | 177.26 | 177.26 | 0.64% | 693,389 |
| Dec 13, 2024 | 173.93 | 177.02 | 172.93 | 176.14 | 176.14 | 0.61% | 595,516 |
| Dec 12, 2024 | 174.13 | 176.79 | 173.43 | 175.08 | 175.08 | 0.40% | 350,611 |
| Dec 11, 2024 | 175.94 | 178.87 | 173.83 | 174.38 | 174.38 | -0.15% | 489,652 |
| Dec 10, 2024 | 169.80 | 176.15 | 169.12 | 174.65 | 174.65 | 3.03% | 798,964 |
| Dec 9, 2024 | 170.41 | 174.73 | 167.82 | 169.52 | 169.52 | -0.16% | 455,134 |
| Dec 6, 2024 | 169.37 | 172.65 | 168.92 | 169.79 | 169.79 | 0.24% | 253,379 |
| Dec 5, 2024 | 171.59 | 172.23 | 169.22 | 169.39 | 169.39 | -1.35% | 272,529 |
| Dec 4, 2024 | 173.07 | 174.17 | 170.48 | 171.71 | 171.71 | -1.42% | 325,905 |
| Dec 3, 2024 | 171.49 | 174.73 | 170.11 | 174.19 | 174.19 | 1.46% | 311,766 |
| Dec 2, 2024 | 172.40 | 174.05 | 171.27 | 171.69 | 171.69 | -0.49% | 341,106 |
| Nov 29, 2024 | 171.18 | 174.72 | 171.18 | 172.54 | 172.54 | 0.97% | 240,979 |
| Nov 27, 2024 | 173.12 | 175.00 | 170.55 | 170.89 | 170.89 | -0.80% | 534,501 |
| Nov 26, 2024 | 177.71 | 178.28 | 172.01 | 172.26 | 172.26 | -3.06% | 834,282 |
| Nov 25, 2024 | 174.19 | 178.11 | 174.19 | 177.70 | 177.70 | 2.74% | 545,934 |
| Nov 22, 2024 | 170.00 | 174.34 | 169.08 | 172.96 | 172.96 | 2.27% | 1,036,209 |
| Nov 21, 2024 | 164.95 | 169.90 | 163.80 | 169.12 | 169.12 | 2.53% | 543,291 |
| Nov 20, 2024 | 162.66 | 165.64 | 161.02 | 164.95 | 164.95 | 0.89% | 526,778 |
| Nov 19, 2024 | 159.62 | 164.57 | 158.91 | 163.50 | 163.50 | 1.66% | 359,743 |
| Nov 18, 2024 | 160.17 | 162.62 | 158.72 | 160.83 | 160.83 | -0.15% | 522,930 |
| Nov 15, 2024 | 159.66 | 163.30 | 156.53 | 161.07 | 161.07 | 0.57% | 544,540 |
| Nov 14, 2024 | 161.39 | 163.10 | 157.55 | 160.15 | 160.15 | -0.95% | 855,924 |
| Nov 13, 2024 | 161.14 | 164.15 | 160.07 | 161.68 | 161.68 | 0.52% | 464,584 |
| Nov 12, 2024 | 161.00 | 162.59 | 159.58 | 160.85 | 160.85 | -0.48% | 485,338 |
| Nov 11, 2024 | 163.25 | 164.12 | 160.90 | 161.63 | 161.63 | -0.48% | 482,723 |
| Nov 8, 2024 | 162.74 | 164.56 | 159.68 | 162.41 | 162.41 | 0.66% | 368,946 |
| Nov 7, 2024 | 167.40 | 169.73 | 159.67 | 161.35 | 161.35 | -3.75% | 952,774 |
| Nov 6, 2024 | 173.90 | 173.90 | 152.98 | 167.63 | 167.63 | 10.60% | 2,121,457 |
| Nov 5, 2024 | 147.70 | 153.16 | 147.48 | 151.56 | 151.56 | 2.83% | 1,309,949 |
| Nov 4, 2024 | 143.98 | 147.72 | 143.87 | 147.39 | 147.39 | 2.20% | 730,111 |
| Nov 1, 2024 | 143.82 | 144.94 | 142.59 | 144.22 | 144.22 | 0.15% | 388,470 |
| Oct 31, 2024 | 141.90 | 144.24 | 140.83 | 144.01 | 144.01 | 0.78% | 655,800 |
| Oct 30, 2024 | 140.10 | 145.57 | 139.43 | 142.89 | 142.89 | 1.30% | 617,861 |
| Oct 29, 2024 | 138.72 | 142.71 | 137.76 | 141.05 | 141.05 | 0.24% | 273,727 |
| Oct 28, 2024 | 139.46 | 142.08 | 139.01 | 140.71 | 140.71 | 0.99% | 401,180 |
| Oct 25, 2024 | 140.78 | 141.63 | 139.14 | 139.33 | 139.33 | -1.00% | 357,021 |
| Oct 24, 2024 | 142.03 | 143.53 | 140.70 | 140.74 | 140.74 | -0.88% | 535,863 |
| Oct 23, 2024 | 143.91 | 143.91 | 140.47 | 141.99 | 141.99 | -1.21% | 283,230 |
| Oct 22, 2024 | 143.04 | 144.61 | 142.00 | 143.73 | 143.73 | -0.22% | 759,601 |
| Oct 21, 2024 | 144.85 | 145.02 | 143.28 | 144.05 | 144.05 | -0.42% | 417,239 |
| Oct 18, 2024 | 143.37 | 146.81 | 140.53 | 144.66 | 144.66 | 1.20% | 608,829 |
| Oct 17, 2024 | 144.35 | 145.75 | 141.03 | 142.95 | 142.95 | -1.11% | 549,262 |
| Oct 16, 2024 | 143.16 | 145.56 | 142.80 | 144.56 | 144.56 | 0.44% | 763,110 |
| Oct 15, 2024 | 143.15 | 146.10 | 143.02 | 143.93 | 143.93 | -0.29% | 455,071 |
| Oct 14, 2024 | 141.55 | 145.24 | 140.94 | 144.35 | 144.35 | 2.65% | 651,969 |
| Oct 11, 2024 | 141.99 | 143.50 | 140.31 | 140.62 | 140.62 | -0.96% | 430,657 |
| Oct 10, 2024 | 142.93 | 145.12 | 141.16 | 141.99 | 141.99 | -1.05% | 876,826 |
| Oct 9, 2024 | 139.81 | 143.73 | 138.83 | 143.49 | 143.49 | 2.54% | 737,860 |
| Oct 8, 2024 | 135.92 | 141.77 | 135.86 | 139.94 | 139.94 | 3.15% | 992,667 |
| Oct 7, 2024 | 138.70 | 139.50 | 133.17 | 135.67 | 135.67 | -2.28% | 2,128,301 |
| Oct 4, 2024 | 133.14 | 139.62 | 132.67 | 138.83 | 138.83 | 4.84% | 2,475,413 |
| Oct 3, 2024 | 135.54 | 136.70 | 131.61 | 132.42 | 132.42 | -2.30% | 720,291 |
| Oct 2, 2024 | 134.04 | 137.50 | 133.81 | 135.54 | 135.54 | 0.85% | 1,071,639 |
| Oct 1, 2024 | 134.19 | 134.75 | 131.91 | 134.40 | 134.40 | 0.80% | 698,683 |
| Sep 30, 2024 | 133.36 | 134.67 | 131.86 | 133.33 | 133.33 | 0.10% | 435,967 |
| Sep 27, 2024 | 132.00 | 135.27 | 131.01 | 133.20 | 133.20 | 0.08% | 607,471 |
| Sep 26, 2024 | 134.00 | 135.78 | 132.12 | 133.10 | 133.10 | -0.50% | 885,289 |
| Sep 25, 2024 | 130.00 | 135.45 | 128.77 | 133.77 | 133.77 | 6.02% | 1,400,719 |
| Sep 24, 2024 | 125.00 | 126.30 | 122.94 | 126.18 | 126.18 | 0.94% | 513,360 |
| Sep 23, 2024 | 120.97 | 125.34 | 119.73 | 125.00 | 125.00 | 2.95% | 1,659,147 |
| Sep 20, 2024 | 113.77 | 123.07 | 113.54 | 121.42 | 121.42 | 8.67% | 2,572,661 |
| Sep 19, 2024 | 115.84 | 116.68 | 111.03 | 111.73 | 111.73 | -2.26% | 986,868 |
| Sep 18, 2024 | 115.03 | 115.74 | 113.62 | 114.31 | 114.31 | -0.61% | 477,990 |
| Sep 17, 2024 | 113.96 | 116.53 | 113.76 | 115.01 | 115.01 | 0.91% | 591,173 |
| Sep 16, 2024 | 113.80 | 114.99 | 112.97 | 113.97 | 113.97 | 1.04% | 321,832 |
| Sep 13, 2024 | 112.32 | 113.26 | 111.25 | 112.80 | 112.80 | -0.18% | 591,693 |
| Sep 12, 2024 | 114.30 | 114.30 | 111.14 | 113.00 | 113.00 | -1.04% | 466,227 |
| Sep 11, 2024 | 114.99 | 115.45 | 112.44 | 114.19 | 114.19 | -0.70% | 464,404 |
| Sep 10, 2024 | 111.17 | 116.25 | 110.78 | 114.99 | 114.99 | 3.26% | 681,386 |
| Sep 9, 2024 | 111.21 | 112.30 | 107.98 | 111.36 | 111.36 | -0.15% | 726,880 |
| Sep 6, 2024 | 114.26 | 116.04 | 110.19 | 111.53 | 111.53 | -2.40% | 315,987 |
| Sep 5, 2024 | 114.90 | 115.41 | 112.74 | 114.27 | 114.27 | -0.68% | 224,037 |
| Sep 4, 2024 | 113.47 | 115.64 | 113.47 | 115.05 | 115.05 | 0.90% | 306,432 |
| Sep 3, 2024 | 116.39 | 117.46 | 113.54 | 114.02 | 114.02 | -2.98% | 427,362 |
| Aug 30, 2024 | 117.39 | 118.54 | 117.15 | 117.52 | 117.52 | 0.33% | 227,276 |
| Aug 29, 2024 | 116.79 | 117.92 | 116.79 | 117.13 | 117.13 | 0.64% | 219,605 |
| Aug 28, 2024 | 116.54 | 117.91 | 115.45 | 116.38 | 116.38 | -0.14% | 246,835 |
| Aug 27, 2024 | 117.92 | 117.92 | 115.07 | 116.54 | 116.54 | -1.67% | 447,790 |
| Aug 26, 2024 | 119.87 | 121.19 | 117.96 | 118.52 | 118.52 | -1.18% | 455,461 |
| Aug 23, 2024 | 122.60 | 122.61 | 119.06 | 119.94 | 119.94 | -1.78% | 319,929 |
| Aug 22, 2024 | 123.87 | 123.94 | 121.68 | 122.11 | 122.11 | -1.01% | 327,194 |
| Aug 21, 2024 | 121.49 | 123.48 | 121.28 | 123.35 | 123.35 | 1.36% | 317,957 |
| Aug 20, 2024 | 122.81 | 123.00 | 121.45 | 121.70 | 121.70 | -0.31% | 275,275 |
| Aug 19, 2024 | 123.29 | 123.87 | 121.03 | 122.08 | 122.08 | -1.09% | 371,929 |
| Aug 16, 2024 | 120.24 | 124.29 | 120.24 | 123.43 | 123.43 | 1.53% | 731,817 |
| Aug 15, 2024 | 124.63 | 126.58 | 121.03 | 121.57 | 121.57 | -1.90% | 713,142 |
| Aug 14, 2024 | 128.30 | 128.83 | 123.04 | 123.93 | 123.93 | -3.47% | 620,258 |
| Aug 13, 2024 | 128.37 | 129.43 | 127.24 | 128.39 | 128.39 | 0.49% | 492,350 |
| Aug 12, 2024 | 126.16 | 128.79 | 126.16 | 127.77 | 127.77 | 0.71% | 610,049 |
| Aug 9, 2024 | 128.72 | 130.43 | 126.26 | 126.87 | 126.87 | -0.84% | 659,366 |
| Aug 8, 2024 | 123.03 | 128.04 | 121.42 | 127.94 | 127.94 | 4.21% | 1,053,752 |
| Aug 7, 2024 | 118.57 | 124.99 | 117.44 | 122.77 | 122.77 | 11.29% | 1,591,151 |
| Aug 6, 2024 | 106.13 | 110.68 | 105.58 | 110.32 | 110.32 | 5.28% | 1,382,058 |
| Aug 5, 2024 | 102.80 | 106.91 | 101.61 | 104.79 | 104.79 | -1.46% | 1,160,566 |
| Aug 2, 2024 | 106.08 | 107.86 | 104.58 | 106.34 | 106.34 | -0.92% | 847,655 |
| Aug 1, 2024 | 106.13 | 108.76 | 105.39 | 107.33 | 107.33 | 0.33% | 925,924 |