Skip to main content

Masimo Corp (NQ: MASI )

127.09 +2.57 (+2.06%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 126.28 126.56 123.16 124.52 583,225 -2.13(-1.68%)
May 20, 2024 124.10 127.62 122.36 126.65 820,504 +2.55(+2.05%)
May 17, 2024 120.70 124.45 119.50 124.10 1,153,280 +3.49(+2.89%)
May 16, 2024 115.73 121.17 115.61 120.61 1,509,184 +4.46(+3.84%)
May 15, 2024 115.90 117.69 112.85 116.15 1,086,979 +0.91(+0.79%)
May 14, 2024 116.39 117.64 115.12 115.24 661,508 -0.92(-0.79%)
May 13, 2024 121.86 123.06 116.00 116.16 752,816 -5.60(-4.60%)
May 10, 2024 123.61 124.90 119.57 121.76 675,398 -2.40(-1.93%)
May 09, 2024 120.39 127.89 119.63 124.16 1,208,349 +4.14(+3.45%)
May 08, 2024 130.00 130.10 114.32 120.02 2,332,557 -15.98(-11.75%)
May 07, 2024 138.50 139.20 135.69 136.00 1,324,224 -2.00(-1.45%)
May 06, 2024 138.64 139.50 135.86 138.00 802,400 +1.00(+0.73%)
May 03, 2024 137.02 137.85 136.18 137.00 611,099 +0.75(+0.55%)
May 02, 2024 134.69 137.29 132.52 136.25 431,442 +2.24(+1.67%)
May 01, 2024 133.78 135.68 132.17 134.01 296,302 -0.40(-0.30%)
Apr 30, 2024 135.21 137.12 134.25 134.41 417,074 -1.79(-1.31%)
Apr 29, 2024 136.48 137.62 135.21 136.20 391,232 +0.06(+0.04%)
Apr 26, 2024 135.44 137.90 135.44 136.14 303,461 +0.90(+0.67%)
Apr 25, 2024 135.28 136.00 132.76 135.24 218,683 -0.68(-0.50%)
Apr 24, 2024 136.25 137.75 131.23 135.92 234,381 -1.03(-0.75%)
Apr 23, 2024 134.43 138.18 134.43 136.95 317,033 +2.63(+1.96%)
Apr 22, 2024 135.09 135.85 133.52 134.32 200,990 -0.45(-0.33%)
Apr 19, 2024 136.35 137.44 133.64 134.77 353,006 -1.15(-0.85%)
Apr 18, 2024 136.82 138.33 135.38 135.92 238,492 -0.70(-0.51%)
Apr 17, 2024 138.19 138.99 136.18 136.62 221,295 -1.56(-1.13%)
Apr 16, 2024 138.11 138.37 135.70 138.18 346,295 +0.07(+0.05%)
Apr 15, 2024 142.14 143.57 137.40 138.11 460,134 +0.19(+0.14%)
Apr 12, 2024 141.44 142.00 136.92 137.92 510,522 -4.83(-3.38%)
Apr 11, 2024 144.29 144.29 141.60 142.75 354,164 -0.07(-0.05%)
Apr 10, 2024 143.17 144.10 140.87 142.82 401,131 -2.09(-1.44%)
Apr 09, 2024 143.00 144.97 142.37 144.91 385,968 +1.78(+1.24%)
Apr 08, 2024 142.78 144.20 141.56 143.13 326,388 +0.63(+0.44%)
Apr 05, 2024 140.00 143.42 139.91 142.50 465,956 +2.20(+1.57%)
Apr 04, 2024 140.85 144.85 140.14 140.30 718,452 -0.34(-0.24%)
Apr 03, 2024 140.38 143.04 139.47 140.64 494,614 +0.20(+0.14%)
Apr 02, 2024 143.75 144.31 140.35 140.44 498,833 -4.39(-3.03%)
Apr 01, 2024 146.13 147.89 142.66 144.83 471,211 -2.02(-1.38%)
Mar 28, 2024 144.48 145.85 145.81 146.85 610,407 +2.37(+1.64%)
Mar 27, 2024 141.52 145.26 141.33 144.48 512,069 +3.83(+2.72%)
Mar 26, 2024 139.43 140.91 136.46 140.65 658,024 +1.22(+0.87%)
Mar 25, 2024 153.76 153.93 138.11 139.43 1,893,708 +4.50(+3.34%)
Mar 22, 2024 132.92 135.50 131.52 134.93 339,231 +1.86(+1.40%)
Mar 21, 2024 133.83 134.64 132.85 133.07 287,458 +0.12(+0.09%)
Mar 20, 2024 134.86 135.23 130.96 132.95 291,921 -2.43(-1.79%)
Mar 19, 2024 133.11 136.75 133.11 135.38 495,045 +1.94(+1.45%)
Mar 18, 2024 133.00 134.14 132.50 133.44 368,699 +0.76(+0.57%)
Mar 15, 2024 131.09 133.17 129.43 132.68 1,052,884 +0.48(+0.36%)
Mar 14, 2024 134.55 135.67 130.94 132.20 444,316 -1.92(-1.43%)
Mar 13, 2024 128.73 134.34 127.99 134.12 616,307 +5.05(+3.91%)
Mar 12, 2024 128.67 129.80 127.00 129.07 335,742 -0.22(-0.17%)
Mar 11, 2024 133.39 134.36 128.90 129.29 356,179 -5.13(-3.82%)
Mar 08, 2024 134.29 137.41 134.14 134.42 384,694 +0.25(+0.19%)
Mar 07, 2024 130.99 134.20 130.46 134.17 727,926 +4.50(+3.47%)
Mar 06, 2024 130.74 131.73 128.56 129.67 855,409 +0.12(+0.09%)
Mar 05, 2024 126.34 131.72 125.70 129.55 750,372 +2.68(+2.11%)
Mar 04, 2024 126.27 127.26 124.02 126.87 514,604 +0.38(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.