Skip to main content

Masimo Corp (NQ: MASI )

146.85 +2.37 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 179.96 184.71 178.51 184.54 323,539 +6.00(+3.36%)
Mar 30, 2023 177.90 179.50 177.18 178.54 219,878 +2.25(+1.28%)
Mar 29, 2023 173.90 176.30 173.31 176.29 219,185 +3.65(+2.11%)
Mar 28, 2023 173.33 173.99 171.87 172.64 141,209 -0.93(-0.54%)
Mar 27, 2023 173.67 174.79 173.27 173.57 167,487 +0.69(+0.40%)
Mar 24, 2023 173.72 174.15 172.34 172.88 150,703 -1.54(-0.88%)
Mar 23, 2023 175.01 175.99 172.74 174.42 197,280 +0.28(+0.16%)
Mar 22, 2023 176.37 178.32 174.01 174.14 254,583 -2.49(-1.41%)
Mar 21, 2023 175.35 177.09 175.30 176.63 282,945 +1.91(+1.09%)
Mar 20, 2023 171.73 175.24 171.73 174.72 345,076 +2.99(+1.74%)
Mar 17, 2023 175.19 175.21 171.37 171.73 569,403 -3.43(-1.96%)
Mar 16, 2023 172.42 176.27 170.89 175.16 343,668 +2.02(+1.17%)
Mar 15, 2023 176.41 176.84 171.11 173.14 331,321 -5.74(-3.21%)
Mar 14, 2023 178.00 179.10 175.19 178.88 268,831 +3.22(+1.83%)
Mar 13, 2023 170.40 176.57 170.40 175.66 334,588 +2.79(+1.61%)
Mar 10, 2023 174.00 174.81 170.13 172.87 396,873 -1.38(-0.79%)
Mar 09, 2023 176.95 176.95 173.59 174.25 256,693 -1.59(-0.90%)
Mar 08, 2023 176.72 177.17 175.26 175.84 192,979 -1.20(-0.68%)
Mar 07, 2023 181.28 181.57 176.22 177.04 270,412 -3.97(-2.19%)
Mar 06, 2023 181.93 183.06 180.06 181.01 347,691 -1.42(-0.78%)
Mar 03, 2023 180.77 182.74 180.34 182.43 306,140 +2.51(+1.40%)
Mar 02, 2023 174.38 180.63 173.70 179.92 566,706 +3.99(+2.27%)
Mar 01, 2023 180.87 184.97 172.65 175.93 641,753 +8.62(+5.15%)
Feb 28, 2023 167.43 170.69 166.56 167.31 576,940 -1.77(-1.05%)
Feb 27, 2023 167.71 169.45 167.44 169.08 386,540 +2.99(+1.80%)
Feb 24, 2023 164.19 166.75 164.19 166.09 384,550 -0.42(-0.25%)
Feb 23, 2023 166.65 168.18 163.51 166.51 224,871 +0.36(+0.22%)
Feb 22, 2023 165.11 168.38 163.89 166.15 336,662 +5.26(+3.27%)
Feb 21, 2023 163.02 163.18 160.47 160.89 228,186 -3.86(-2.34%)
Feb 17, 2023 163.67 165.01 162.84 164.75 210,144 -0.15(-0.09%)
Feb 16, 2023 166.10 167.62 164.67 164.90 209,790 -2.95(-1.76%)
Feb 15, 2023 165.49 168.29 163.59 167.85 163,717 +2.67(+1.62%)
Feb 14, 2023 163.52 167.54 162.75 165.18 193,335 -0.22(-0.13%)
Feb 13, 2023 164.80 166.75 164.00 165.40 173,253 +0.68(+0.41%)
Feb 10, 2023 164.80 166.20 163.41 164.72 234,836 -0.60(-0.36%)
Feb 09, 2023 170.19 171.80 163.58 165.32 432,442 -4.40(-2.59%)
Feb 08, 2023 172.77 173.26 169.72 169.72 199,093 -3.47(-2.00%)
Feb 07, 2023 168.64 173.43 167.53 173.19 188,649 +4.12(+2.44%)
Feb 06, 2023 168.92 170.76 168.12 169.07 240,438 -0.38(-0.22%)
Feb 03, 2023 171.32 173.60 168.49 169.45 402,161 -5.27(-3.02%)
Feb 02, 2023 173.95 176.42 173.72 174.72 499,616 +3.40(+1.98%)
Feb 01, 2023 171.39 172.73 167.76 171.32 340,446 +1.24(+0.73%)
Jan 31, 2023 170.71 172.48 168.42 170.08 351,043 +0.01(+0.01%)
Jan 30, 2023 170.69 173.85 168.90 170.07 471,804 -1.32(-0.77%)
Jan 27, 2023 169.95 171.97 169.44 171.39 241,791 +1.38(+0.81%)
Jan 26, 2023 168.76 170.16 165.90 170.01 225,663 +3.56(+2.14%)
Jan 25, 2023 165.71 166.66 162.71 166.45 233,887 -1.13(-0.67%)
Jan 24, 2023 172.14 174.60 167.21 167.58 511,288 -5.18(-3.00%)
Jan 23, 2023 168.50 173.28 167.87 172.76 533,634 +4.28(+2.54%)
Jan 20, 2023 163.56 169.47 162.94 168.48 403,565 +5.48(+3.36%)
Jan 19, 2023 161.84 165.02 161.32 163.00 584,432 -0.66(-0.40%)
Jan 18, 2023 162.78 167.16 162.78 163.66 617,551 +1.66(+1.02%)
Jan 17, 2023 156.90 162.12 155.01 162.00 512,994 +5.25(+3.35%)
Jan 13, 2023 153.45 156.85 151.89 156.75 263,986 +1.84(+1.19%)
Jan 12, 2023 156.44 156.86 152.82 154.91 449,343 -1.85(-1.18%)
Jan 11, 2023 156.31 161.42 155.50 156.76 907,980 +3.31(+2.16%)
Jan 10, 2023 154.50 155.12 152.31 153.45 486,715 -1.19(-0.77%)
Jan 09, 2023 154.74 155.81 152.87 154.64 420,443 +0.29(+0.19%)
Jan 06, 2023 152.26 155.94 149.29 154.35 392,874 +2.76(+1.82%)
Jan 05, 2023 150.98 152.19 148.98 151.59 391,012 +0.23(+0.15%)
Jan 04, 2023 147.85 151.53 147.13 151.36 289,335 +5.33(+3.65%)
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.