Skip to main content

Masimo Corp (NQ: MASI )

135.80 +0.46 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 135.00 136.81 133.53 135.80 531,342 +0.46(+0.34%)
Jun 17, 2024 135.91 138.09 135.22 135.34 696,009 -0.35(-0.26%)
Jun 14, 2024 133.65 136.35 132.14 135.69 680,627 +1.84(+1.37%)
Jun 13, 2024 132.20 134.67 130.44 133.85 824,759 +1.26(+0.95%)
Jun 12, 2024 124.68 132.64 124.30 132.59 1,009,814 +8.42(+6.78%)
Jun 11, 2024 126.49 126.59 122.90 124.17 499,321 -2.99(-2.35%)
Jun 10, 2024 124.10 127.29 123.07 127.16 643,809 +1.70(+1.36%)
Jun 07, 2024 124.92 127.24 124.62 125.46 486,716 +0.66(+0.53%)
Jun 06, 2024 123.46 125.53 114.46 124.80 1,002,677 +0.18(+0.14%)
Jun 05, 2024 130.00 131.02 122.90 124.62 1,221,023 -5.40(-4.15%)
Jun 04, 2024 128.61 130.42 127.51 130.02 818,011 +1.77(+1.38%)
Jun 03, 2024 125.53 130.33 125.12 128.25 1,133,606 +3.75(+3.01%)
May 31, 2024 126.50 127.25 123.45 124.50 1,191,499 -1.67(-1.32%)
May 30, 2024 127.47 130.68 126.01 126.17 786,044 -0.76(-0.60%)
May 29, 2024 126.11 127.31 124.89 126.93 863,943 -0.25(-0.20%)
May 28, 2024 127.00 128.75 125.99 127.18 706,319 +0.18(+0.14%)
May 24, 2024 125.15 127.45 124.63 127.00 606,517 +2.25(+1.80%)
May 23, 2024 127.27 127.27 124.48 124.75 777,765 -1.85(-1.46%)
May 22, 2024 124.63 127.30 123.98 126.60 328,968 +2.08(+1.67%)
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 135.21 137.04 134.25 134.41 417,074 -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%)
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.