Masimo Corporation (MASI)
NASDAQ: MASI
· Real-Time Price · USD
154.55
2.68 (1.76%)
At close: Aug 15, 2025, 12:48 PM
MASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.80 | 152.02 | 147.21 | 151.87 | 151.87 | -2.62% | 970,139 |
| Aug 13, 2025 | 152.74 | 156.71 | 151.71 | 155.96 | 155.96 | 3.88% | 904,100 |
| Aug 12, 2025 | 148.99 | 151.54 | 147.47 | 150.13 | 150.13 | 1.87% | 652,763 |
| Aug 11, 2025 | 144.97 | 149.66 | 144.27 | 147.37 | 147.37 | 1.82% | 871,200 |
| Aug 8, 2025 | 145.12 | 147.40 | 144.17 | 144.73 | 144.73 | -0.12% | 903,400 |
| Aug 7, 2025 | 146.23 | 148.08 | 144.28 | 144.90 | 144.90 | 0.17% | 888,300 |
| Aug 6, 2025 | 162.98 | 162.98 | 135.83 | 144.65 | 144.65 | -11.73% | 3,725,218 |
| Aug 5, 2025 | 161.16 | 164.32 | 159.23 | 163.88 | 163.88 | 1.62% | 1,142,138 |
| Aug 4, 2025 | 154.38 | 162.68 | 153.48 | 161.27 | 161.27 | 4.75% | 962,048 |
| Aug 1, 2025 | 153.81 | 157.17 | 150.42 | 153.95 | 153.95 | 0.10% | 476,024 |
| Jul 31, 2025 | 155.25 | 158.81 | 152.73 | 153.79 | 153.79 | -1.43% | 633,400 |
| Jul 30, 2025 | 159.47 | 162.00 | 155.27 | 156.02 | 156.02 | -1.84% | 861,600 |
| Jul 29, 2025 | 162.16 | 162.65 | 158.86 | 158.94 | 158.94 | -2.00% | 488,000 |
| Jul 28, 2025 | 164.77 | 164.77 | 161.78 | 162.18 | 162.18 | -1.48% | 549,021 |
| Jul 25, 2025 | 162.74 | 165.20 | 161.98 | 164.62 | 164.62 | 2.01% | 561,638 |
| Jul 24, 2025 | 164.81 | 166.96 | 161.19 | 161.38 | 161.38 | -2.19% | 454,300 |
| Jul 23, 2025 | 159.98 | 165.60 | 158.81 | 165.00 | 165.00 | 4.28% | 631,406 |
| Jul 22, 2025 | 155.81 | 158.48 | 154.54 | 158.23 | 158.23 | 2.00% | 571,939 |
| Jul 21, 2025 | 154.66 | 155.76 | 153.36 | 155.13 | 155.13 | 0.43% | 412,300 |
| Jul 18, 2025 | 160.74 | 160.74 | 154.15 | 154.47 | 154.47 | -2.45% | 509,200 |