Skip to main content

Masimo Corp (NQ: MASI )

106.76 -0.65 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 109.18 111.75 106.30 107.41 537,140 -1.56(-1.43%)
Jul 17, 2024 109.99 114.25 108.35 108.97 1,009,256 -0.91(-0.83%)
Jul 16, 2024 108.10 110.88 102.42 109.88 1,060,849 +1.00(+0.92%)
Jul 15, 2024 111.82 113.37 107.70 108.88 565,836 -3.08(-2.75%)
Jul 12, 2024 110.93 114.71 109.17 111.96 679,767 +0.65(+0.58%)
Jul 11, 2024 107.11 112.41 107.11 111.31 561,469 +4.31(+4.03%)
Jul 10, 2024 107.10 107.87 105.30 107.00 493,605 +0.07(+0.07%)
Jul 09, 2024 111.00 111.45 106.78 106.93 786,757 -5.72(-5.08%)
Jul 08, 2024 114.80 116.77 112.59 112.65 359,903 -2.11(-1.84%)
Jul 05, 2024 114.08 115.86 113.56 114.76 386,625 +0.59(+0.52%)
Jul 03, 2024 114.09 115.35 112.69 114.17 362,460 +0.75(+0.66%)
Jul 02, 2024 117.37 117.37 112.07 113.42 805,837 -2.98(-2.56%)
Jul 01, 2024 124.60 125.08 115.17 116.40 1,157,189 -9.54(-7.58%)
Jun 28, 2024 131.70 131.70 124.21 125.94 1,123,782 -5.56(-4.23%)
Jun 27, 2024 131.90 132.87 130.71 131.50 324,484 -0.36(-0.27%)
Jun 26, 2024 130.94 132.53 128.97 131.86 434,363 -0.57(-0.43%)
Jun 25, 2024 129.33 133.04 129.23 132.43 475,072 +3.70(+2.87%)
Jun 24, 2024 130.63 131.16 125.69 128.73 646,845 -2.44(-1.86%)
Jun 21, 2024 130.66 132.85 129.22 131.17 912,379 +0.78(+0.60%)
Jun 20, 2024 135.33 136.68 130.29 130.39 500,904 -5.41(-3.98%)
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%)
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.