ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MASI Masimo Corporation

168.27
-4.51 (-2.61%)
Last Updated: 15:46:40
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Masimo Corporation NASDAQ:MASI NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -4.51 -2.61% 168.27 167.99 168.50
High Price Low Price Open Price Shares Traded Last Trade
173.485 168.20 171.98 89,815 15:46:40

Masimo (MASI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Mar 2025172.784.572.72%166.79173.115459,079
14 Mar 2025168.212.521.52%165.955171.325472,958
13 Mar 2025165.69-1.98-1.18%161.03167.68450,744
12 Mar 2025167.671.150.69%164.47171.81900,876
11 Mar 2025166.521.070.65%163.38171.39696,509
10 Mar 2025165.45-9.07-5.20%162.71172.82816,191
07 Mar 2025174.52-1.09-0.62%170.50176.81611,894
06 Mar 2025175.61-10.58-5.68%174.61183.495490,184
05 Mar 2025186.192.731.49%181.985186.27374,990
04 Mar 2025183.46-7.17-3.76%175.51186.925613,694
03 Mar 2025190.631.860.99%186.49194.88886,717
28 Feb 2025188.772.571.38%183.35189.00695,657
27 Feb 2025186.20-4.27-2.24%183.55192.62912,249
26 Feb 2025190.4720.9312.35%175.99191.101,493,792
25 Feb 2025169.54-1.18-0.69%166.84172.72688,864
24 Feb 2025170.720.760.45%166.605171.96579,951
21 Feb 2025169.96-7.25-4.09%169.40179.27603,597
20 Feb 2025177.21-2.22-1.24%174.47178.8651,344,778
19 Feb 2025179.43-0.93-0.52%179.09184.5099694,410
18 Feb 2025180.36-0.95-0.52%178.05181.36421,808
Download more Masimo Corporation Historical Data

Masimo Corporation (MASI) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week165.75173.485161.03167.97605,9232.521.52%
1 Month180.97194.88161.03177.55719,934-12.70-7.02%
3 Months166.79194.88161.03175.08538,0561.480.89%
6 Months115.03194.88111.03158.92640,48353.2446.28%
1 Year133.00194.88101.61140.71645,29235.2726.52%
3 Years158.76197.999975.22133.61708,8329.515.99%
5 Years168.26305.2175.22159.67595,2590.010.01%