Masimo Corporation

AI Score

0

Unlock

172.56
-3.51 (-1.99%)
Jan 22, 2025, 3:39 PM - Market open

MASI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 172.99 177.08 172.99 176.07 3.78 2.19% 405,369
Jan 17, 2025 172.00 173.37 169.55 172.29 2.35 1.38% 616,441
Jan 16, 2025 172.00 176.00 164.72 169.94 -2.13 -1.24% 994,313
Jan 15, 2025 167.72 173.86 166.65 172.07 5.98 3.60% 723,000
Jan 14, 2025 167.00 169.59 164.71 166.09 0.52 0.31% 349,600
Jan 13, 2025 164.62 166.53 163.54 165.57 -0.85 -0.51% 447,535
Jan 10, 2025 166.74 168.45 165.56 166.42 -2.38 -1.41% 442,303
Jan 8, 2025 165.69 169.66 163.66 168.80 3.25 1.96% 634,326
Jan 7, 2025 171.64 173.27 164.53 165.55 -6.35 -3.69% 664,212
Jan 6, 2025 171.16 175.18 171.16 171.90 0.67 0.39% 462,820
Jan 3, 2025 169.00 172.07 168.48 171.23 2.66 1.58% 294,900
Jan 2, 2025 167.33 170.70 165.41 168.57 3.27 1.98% 342,600
Dec 31, 2024 168.59 168.59 165.17 165.30 -3.29 -1.95% 336,121
Dec 30, 2024 170.24 171.00 166.81 168.59 -2.38 -1.39% 324,900
Dec 27, 2024 170.37 172.52 168.24 170.97 -0.05 -0.03% 424,747
Dec 26, 2024 167.62 172.30 166.70 171.02 2.71 1.61% 360,164
Dec 24, 2024 166.79 168.76 166.79 168.31 0.80 0.48% 137,200
Dec 23, 2024 168.95 169.96 165.85 167.51 -2.01 -1.19% 328,941
Dec 20, 2024 168.93 173.26 166.97 169.52 -0.48 -0.28% 1,105,213
Dec 19, 2024 170.75 173.12 167.98 170.00 -0.63 -0.37% 548,600
Dec 18, 2024 176.47 176.65 170.25 170.63 -3.44 -1.98% 550,293
Dec 17, 2024 176.11 179.38 173.44 174.07 -3.19 -1.80% 475,627
Dec 16, 2024 176.00 180.97 175.38 177.26 1.12 0.64% 693,400
Dec 13, 2024 173.93 177.02 172.93 176.14 1.06 0.61% 595,516
Dec 12, 2024 174.13 176.79 173.43 175.08 0.70 0.40% 350,611
Dec 11, 2024 175.94 178.87 173.83 174.38 -0.27 -0.15% 489,652
Dec 10, 2024 169.80 176.15 169.12 174.65 5.13 3.03% 799,000
Dec 9, 2024 170.41 174.73 167.82 169.52 -0.27 -0.16% 455,134
Dec 6, 2024 169.37 172.65 168.92 169.79 0.40 0.24% 253,400
Dec 5, 2024 171.59 172.23 169.22 169.39 -2.32 -1.35% 272,529
Dec 4, 2024 173.07 174.17 170.48 171.71 -2.48 -1.42% 325,905
Dec 3, 2024 171.49 174.73 170.11 174.19 2.50 1.46% 311,800
Dec 2, 2024 172.40 174.05 171.27 171.69 -0.85 -0.49% 341,106
Nov 29, 2024 171.18 174.72 171.18 172.54 1.65 0.97% 241,000
Nov 27, 2024 173.12 175.00 170.55 170.89 -1.37 -0.80% 534,501
Nov 26, 2024 177.71 178.28 172.01 172.26 -5.44 -3.06% 834,300
Nov 25, 2024 174.19 178.11 174.19 177.70 4.74 2.74% 545,934
Nov 22, 2024 170.00 174.34 169.08 172.96 3.84 2.27% 1,036,209
Nov 21, 2024 164.95 169.90 163.80 169.12 4.17 2.53% 543,300
Nov 20, 2024 162.66 165.64 161.02 164.95 1.45 0.89% 526,778
Nov 19, 2024 159.62 164.57 158.91 163.50 2.67 1.66% 359,743
Nov 18, 2024 160.17 162.62 158.72 160.83 -0.24 -0.15% 522,930
Nov 15, 2024 159.66 163.30 156.53 161.07 0.92 0.57% 544,540
Nov 14, 2024 161.39 163.10 157.55 160.15 -1.53 -0.95% 855,924
Nov 13, 2024 161.14 164.15 160.07 161.68 0.83 0.52% 464,600
Nov 12, 2024 161.00 162.59 159.58 160.85 -0.78 -0.48% 485,338
Nov 11, 2024 163.25 164.12 160.90 161.63 -0.78 -0.48% 482,723
Nov 8, 2024 162.74 164.56 159.68 162.41 1.06 0.66% 368,946
Nov 7, 2024 167.40 169.73 159.67 161.35 -6.28 -3.75% 952,800
Nov 6, 2024 173.90 173.90 152.98 167.63 16.07 10.60% 2,121,457