Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masimo Corporation - Common Stock (NQ:MASI)

163.14 -0.90 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2025 163.98 165.40 161.75 163.14 344,088 -0.90(-0.55%)
Apr 28, 2025 163.69 165.10 160.70 164.04 352,665 +0.30(+0.18%)
Apr 25, 2025 162.24 163.89 161.48 163.74 324,838 +1.11(+0.68%)
Apr 24, 2025 159.27 163.95 158.42 162.63 670,480 +4.70(+2.98%)
Apr 23, 2025 153.87 165.73 153.87 157.93 474,893 +5.86(+3.85%)
Apr 22, 2025 152.69 153.50 149.81 152.07 471,155 +2.83(+1.90%)
Apr 21, 2025 150.90 151.36 146.11 149.24 355,821 -2.91(-1.91%)
Apr 17, 2025 151.68 153.71 150.00 152.15 457,389 +0.47(+0.31%)
Apr 16, 2025 150.87 154.31 149.08 151.68 347,774 -0.38(-0.25%)
Apr 15, 2025 153.13 155.61 149.78 152.06 315,220 -1.55(-1.01%)
Apr 14, 2025 158.85 158.85 152.47 153.61 720,766 -0.29(-0.19%)
Apr 11, 2025 154.53 156.52 149.52 153.90 729,394 +2.41(+1.59%)
Apr 10, 2025 158.55 161.00 148.51 151.49 1,109,396 -13.08(-7.95%)
Apr 09, 2025 143.93 169.02 135.81 164.57 1,466,396 +19.51(+13.45%)
Apr 08, 2025 155.95 160.62 142.25 145.06 761,690 -5.30(-3.52%)
Apr 07, 2025 138.76 153.38 133.70 150.36 1,133,100 +5.96(+4.13%)
Apr 04, 2025 146.91 149.37 141.37 144.40 1,161,410 -7.97(-5.23%)
Apr 03, 2025 163.00 163.00 151.84 152.37 981,319 -19.11(-11.14%)
Apr 02, 2025 164.86 171.56 163.75 171.48 350,846 +3.87(+2.31%)
Apr 01, 2025 166.27 168.65 163.84 167.61 373,987 +1.01(+0.61%)
Mar 31, 2025 161.25 167.75 159.29 166.60 445,291 +3.05(+1.86%)
Mar 28, 2025 167.38 168.72 163.10 163.55 594,390 -4.92(-2.92%)
Mar 27, 2025 167.04 169.82 165.04 168.47 413,365 +2.05(+1.23%)
Mar 26, 2025 169.17 169.78 166.04 166.42 304,202 -3.28(-1.93%)
Mar 25, 2025 169.15 170.80 167.76 169.70 477,013 +2.09(+1.25%)
Mar 24, 2025 169.25 170.67 166.21 167.61 702,227 +1.79(+1.08%)
Mar 21, 2025 168.00 168.65 164.41 165.82 701,921 -3.68(-2.17%)
Mar 20, 2025 170.99 175.40 168.57 169.50 535,708 -3.24(-1.88%)
Mar 19, 2025 169.23 175.36 166.50 172.74 850,286 +4.58(+2.72%)
Mar 18, 2025 171.98 173.49 166.82 168.16 370,466 -4.62(-2.67%)
Mar 17, 2025 167.85 173.12 167.66 172.78 462,494 +4.57(+2.72%)
Mar 14, 2025 167.94 171.32 165.96 168.21 472,958 +2.52(+1.52%)
Mar 13, 2025 167.16 167.68 161.03 165.69 450,744 -1.98(-1.18%)
Mar 12, 2025 170.21 171.81 164.47 167.67 943,319 +1.15(+0.69%)
Mar 11, 2025 165.75 171.39 163.38 166.52 700,207 +1.07(+0.65%)
Mar 10, 2025 172.00 172.83 162.71 165.45 820,580 -9.07(-5.20%)
Mar 07, 2025 176.00 176.81 170.50 174.52 630,748 -1.09(-0.62%)
Mar 06, 2025 181.50 183.50 174.61 175.61 498,155 -10.58(-5.68%)
Mar 05, 2025 183.15 186.27 181.61 186.19 378,659 +2.73(+1.49%)
Mar 04, 2025 187.25 187.25 175.51 183.46 619,819 -7.17(-3.76%)
Mar 03, 2025 188.99 194.88 186.49 190.63 896,922 +1.86(+0.99%)
Feb 28, 2025 186.43 189.00 183.35 188.77 698,035 +2.57(+1.38%)
Feb 27, 2025 191.37 192.62 183.55 186.20 912,249 -4.27(-2.24%)
Feb 26, 2025 188.60 191.10 175.99 190.47 1,509,131 +20.93(+12.35%)
Feb 25, 2025 171.97 172.72 166.84 169.54 689,205 -1.18(-0.69%)
Feb 24, 2025 169.25 171.96 166.60 170.72 591,026 +0.76(+0.45%)
Feb 21, 2025 178.57 179.27 169.40 169.96 603,645 -7.25(-4.09%)
Feb 20, 2025 177.17 178.87 169.00 177.21 1,401,741 -2.22(-1.24%)
Feb 19, 2025 180.79 184.51 179.09 179.43 694,383 -0.93(-0.52%)
Feb 18, 2025 180.97 181.50 178.05 180.36 429,881 -0.95(-0.52%)
Feb 14, 2025 180.53 181.53 179.57 181.31 498,378 +1.72(+0.96%)
Feb 13, 2025 179.99 181.46 179.40 179.59 290,031 +0.08(+0.04%)
Feb 12, 2025 173.87 180.00 173.14 179.51 283,976 +2.61(+1.48%)
Feb 11, 2025 176.81 178.85 175.13 176.90 347,837 -1.51(-0.85%)
Feb 10, 2025 177.77 180.73 176.80 178.41 429,092 +2.25(+1.28%)
Feb 07, 2025 179.90 181.42 174.29 176.16 325,823 -3.86(-2.14%)
Feb 06, 2025 177.65 180.30 176.52 180.02 319,151 +2.08(+1.17%)
Feb 05, 2025 176.71 178.19 176.29 177.94 264,887 +2.24(+1.27%)
Feb 04, 2025 172.01 176.89 172.00 175.70 301,713 +3.56(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.