Masimo Corporation (MASI)
167.06
0.46 (0.28%)
At close: Apr 01, 2025, 1:48 PM
Masimo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 161.25 | 167.75 | 159.29 | 166.60 | 3.05 | 1.86% | 444,429 |
| Mar 28, 2025 | 167.38 | 168.72 | 163.10 | 163.55 | -4.92 | -2.92% | 594,400 |
| Mar 27, 2025 | 167.04 | 169.82 | 165.04 | 168.47 | 2.05 | 1.23% | 413,600 |
| Mar 26, 2025 | 169.17 | 169.78 | 166.04 | 166.42 | -3.28 | -1.93% | 304,203 |
| Mar 25, 2025 | 169.15 | 170.80 | 167.76 | 169.70 | 2.09 | 1.25% | 477,050 |
| Mar 24, 2025 | 169.25 | 170.67 | 166.21 | 167.61 | 1.79 | 1.08% | 520,584 |
| Mar 21, 2025 | 168.00 | 168.65 | 164.41 | 165.82 | -3.68 | -2.17% | 701,921 |
| Mar 20, 2025 | 170.99 | 175.40 | 168.57 | 169.50 | -3.24 | -1.88% | 535,710 |
| Mar 19, 2025 | 169.23 | 175.36 | 166.50 | 172.74 | 4.58 | 2.72% | 850,300 |
| Mar 18, 2025 | 171.98 | 173.49 | 166.82 | 168.16 | -4.62 | -2.67% | 370,500 |
| Mar 17, 2025 | 167.85 | 173.12 | 167.66 | 172.78 | 4.57 | 2.72% | 462,500 |
| Mar 14, 2025 | 167.94 | 171.33 | 165.96 | 168.21 | 2.52 | 1.52% | 473,000 |
| Mar 13, 2025 | 167.16 | 167.68 | 161.03 | 165.69 | -1.98 | -1.18% | 450,744 |
| Mar 12, 2025 | 170.21 | 171.81 | 164.47 | 167.67 | 1.15 | 0.69% | 943,319 |
| Mar 11, 2025 | 165.75 | 171.39 | 163.38 | 166.52 | 1.07 | 0.65% | 700,207 |
| Mar 10, 2025 | 172.00 | 172.83 | 162.71 | 165.45 | -9.07 | -5.20% | 820,600 |
| Mar 7, 2025 | 176.00 | 176.81 | 170.50 | 174.52 | -1.09 | -0.62% | 630,748 |
| Mar 6, 2025 | 181.50 | 183.50 | 174.61 | 175.61 | -10.58 | -5.68% | 498,200 |
| Mar 5, 2025 | 183.15 | 186.27 | 181.61 | 186.19 | 2.73 | 1.49% | 378,700 |
| Mar 4, 2025 | 187.25 | 187.25 | 175.51 | 183.46 | -7.17 | -3.76% | 619,819 |
| Mar 3, 2025 | 188.99 | 194.88 | 186.49 | 190.63 | 1.86 | 0.99% | 896,940 |
| Feb 28, 2025 | 186.43 | 189.00 | 183.35 | 188.77 | 2.57 | 1.38% | 698,035 |
| Feb 27, 2025 | 191.37 | 192.62 | 183.55 | 186.20 | -4.27 | -2.24% | 912,249 |
| Feb 26, 2025 | 188.60 | 191.10 | 175.99 | 190.47 | 20.93 | 12.35% | 1,509,229 |
| Feb 25, 2025 | 171.97 | 172.72 | 166.84 | 169.54 | -1.18 | -0.69% | 689,636 |
| Feb 24, 2025 | 169.25 | 171.96 | 166.61 | 170.72 | 0.76 | 0.45% | 591,133 |
| Feb 21, 2025 | 178.57 | 179.27 | 169.40 | 169.96 | -7.25 | -4.09% | 603,644 |
| Feb 20, 2025 | 177.17 | 178.87 | 169.00 | 177.21 | -2.22 | -1.24% | 720,141 |
| Feb 19, 2025 | 180.79 | 184.51 | 179.09 | 179.43 | -0.93 | -0.52% | 694,418 |
| Feb 18, 2025 | 180.97 | 181.50 | 178.05 | 180.36 | -0.95 | -0.52% | 429,900 |
| Feb 14, 2025 | 180.53 | 181.54 | 179.57 | 181.31 | 1.72 | 0.96% | 498,400 |
| Feb 13, 2025 | 179.99 | 181.46 | 179.40 | 179.59 | 0.08 | 0.04% | 290,031 |
| Feb 12, 2025 | 173.87 | 180.00 | 173.14 | 179.51 | 2.61 | 1.48% | 284,000 |
| Feb 11, 2025 | 176.81 | 178.85 | 175.13 | 176.90 | -1.51 | -0.85% | 347,837 |
| Feb 10, 2025 | 177.77 | 180.73 | 176.80 | 178.41 | 2.25 | 1.28% | 429,100 |
| Feb 7, 2025 | 179.90 | 181.42 | 174.29 | 176.16 | -3.86 | -2.14% | 325,823 |
| Feb 6, 2025 | 177.65 | 180.30 | 176.52 | 180.02 | 2.08 | 1.17% | 319,200 |
| Feb 5, 2025 | 176.71 | 178.19 | 176.29 | 177.94 | 2.24 | 1.27% | 264,900 |
| Feb 4, 2025 | 172.01 | 176.89 | 172.00 | 175.70 | 3.56 | 2.07% | 301,713 |
| Feb 3, 2025 | 171.58 | 174.67 | 171.04 | 172.14 | -2.09 | -1.20% | 251,638 |
| Jan 31, 2025 | 181.75 | 182.47 | 173.81 | 174.23 | -7.47 | -4.11% | 555,532 |
| Jan 30, 2025 | 179.19 | 183.14 | 179.19 | 181.70 | 4.10 | 2.31% | 442,828 |
| Jan 29, 2025 | 175.94 | 178.31 | 175.17 | 177.60 | 2.42 | 1.38% | 470,100 |
| Jan 28, 2025 | 171.05 | 175.40 | 170.96 | 175.18 | 4.64 | 2.72% | 624,700 |
| Jan 27, 2025 | 169.50 | 173.87 | 169.45 | 170.54 | 0.30 | 0.18% | 437,400 |
| Jan 24, 2025 | 168.00 | 171.59 | 168.00 | 170.24 | 2.16 | 1.29% | 337,900 |
| Jan 23, 2025 | 173.03 | 173.03 | 167.82 | 168.08 | -5.08 | -2.93% | 587,941 |
| Jan 22, 2025 | 176.18 | 176.73 | 172.32 | 173.16 | -2.91 | -1.65% | 550,100 |
| Jan 21, 2025 | 172.99 | 177.08 | 172.99 | 176.07 | 3.78 | 2.19% | 415,200 |
| Jan 17, 2025 | 172.00 | 173.37 | 169.55 | 172.29 | 2.35 | 1.38% | 616,441 |