We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 172.78 | 4.57 | 2.72% | 166.79 | 173.115 | 459,079 |
| 14 Mar 2025 | 168.21 | 2.52 | 1.52% | 165.955 | 171.325 | 472,958 |
| 13 Mar 2025 | 165.69 | -1.98 | -1.18% | 161.03 | 167.68 | 450,744 |
| 12 Mar 2025 | 167.67 | 1.15 | 0.69% | 164.47 | 171.81 | 900,876 |
| 11 Mar 2025 | 166.52 | 1.07 | 0.65% | 163.38 | 171.39 | 696,509 |
| 10 Mar 2025 | 165.45 | -9.07 | -5.20% | 162.71 | 172.82 | 816,191 |
| 07 Mar 2025 | 174.52 | -1.09 | -0.62% | 170.50 | 176.81 | 611,894 |
| 06 Mar 2025 | 175.61 | -10.58 | -5.68% | 174.61 | 183.495 | 490,184 |
| 05 Mar 2025 | 186.19 | 2.73 | 1.49% | 181.985 | 186.27 | 374,990 |
| 04 Mar 2025 | 183.46 | -7.17 | -3.76% | 175.51 | 186.925 | 613,694 |
| 03 Mar 2025 | 190.63 | 1.86 | 0.99% | 186.49 | 194.88 | 886,717 |
| 28 Feb 2025 | 188.77 | 2.57 | 1.38% | 183.35 | 189.00 | 695,657 |
| 27 Feb 2025 | 186.20 | -4.27 | -2.24% | 183.55 | 192.62 | 912,249 |
| 26 Feb 2025 | 190.47 | 20.93 | 12.35% | 175.99 | 191.10 | 1,493,792 |
| 25 Feb 2025 | 169.54 | -1.18 | -0.69% | 166.84 | 172.72 | 688,864 |
| 24 Feb 2025 | 170.72 | 0.76 | 0.45% | 166.605 | 171.96 | 579,951 |
| 21 Feb 2025 | 169.96 | -7.25 | -4.09% | 169.40 | 179.27 | 603,597 |
| 20 Feb 2025 | 177.21 | -2.22 | -1.24% | 174.47 | 178.865 | 1,344,778 |
| 19 Feb 2025 | 179.43 | -0.93 | -0.52% | 179.09 | 184.5099 | 694,410 |
| 18 Feb 2025 | 180.36 | -0.95 | -0.52% | 178.05 | 181.36 | 421,808 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.75 | 173.485 | 161.03 | 167.97 | 605,923 | 2.52 | 1.52% |
| 1 Month | 180.97 | 194.88 | 161.03 | 177.55 | 719,934 | -12.70 | -7.02% |
| 3 Months | 166.79 | 194.88 | 161.03 | 175.08 | 538,056 | 1.48 | 0.89% |
| 6 Months | 115.03 | 194.88 | 111.03 | 158.92 | 640,483 | 53.24 | 46.28% |
| 1 Year | 133.00 | 194.88 | 101.61 | 140.71 | 645,292 | 35.27 | 26.52% |
| 3 Years | 158.76 | 197.9999 | 75.22 | 133.61 | 708,832 | 9.51 | 5.99% |
| 5 Years | 168.26 | 305.21 | 75.22 | 159.67 | 595,259 | 0.01 | 0.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
