Advertisement
U.S. markets open in 4 hours 36 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
144.48+3.83 (+2.72%)
At close: 04:00PM EDT
142.50 -1.98 (-1.37%)
After hours: 07:47PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024141.52145.26141.33144.48144.48512,100
Mar 26, 2024139.43140.91136.46140.65140.65658,000
Mar 25, 2024153.76153.93138.11139.43139.431,893,700
Mar 22, 2024132.92135.50131.52134.93134.93333,400
Mar 21, 2024133.83134.64132.85133.07133.07287,500
Mar 20, 2024134.86135.23130.96132.95132.95291,800
Mar 19, 2024133.11136.75133.11135.38135.38495,000
Mar 18, 2024133.00134.14132.50133.44133.44368,700
Mar 15, 2024131.09133.17129.43132.68132.681,052,900
Mar 14, 2024134.55135.67130.94132.20132.20444,300
Mar 13, 2024128.73134.34127.99134.12134.12616,300
Mar 12, 2024128.67129.80127.00129.07129.07335,700
Mar 11, 2024133.39134.36128.90129.29129.29356,200
Mar 08, 2024134.29137.41134.14134.42134.42384,700
Mar 07, 2024130.99134.20130.46134.17134.17727,900
Mar 06, 2024130.74131.73128.56129.67129.67855,400
Mar 05, 2024126.34131.72125.70129.55129.55650,400
Mar 04, 2024126.27127.26124.02126.87126.87514,600
Mar 01, 2024128.57128.96125.99126.49126.49467,300
Feb 29, 2024129.77130.25125.71128.54128.54704,200
Feb 28, 2024124.00134.09120.85128.70128.701,114,800
Feb 27, 2024130.69132.23129.41130.10130.10829,600
Feb 26, 2024132.21132.21128.46130.69130.69718,600
Feb 23, 2024130.15132.62130.00132.21132.21380,000
Feb 22, 2024132.33134.04130.88131.01131.01423,900
Feb 21, 2024130.37132.46129.01132.09132.09597,700
Feb 20, 2024134.36134.36129.62131.49131.49581,500
Feb 16, 2024132.93136.59132.39134.69134.69329,400
Feb 15, 2024134.00136.11133.09134.14134.14651,800
Feb 14, 2024135.66136.25131.42132.65132.65626,300
Feb 13, 2024133.85136.12133.01135.14135.14277,300
Feb 12, 2024134.83137.48133.94136.38136.38499,600
Feb 09, 2024137.16138.00134.45135.07135.07359,200
Feb 08, 2024135.14137.07134.39136.67136.67496,700
Feb 07, 2024135.75138.32134.05135.14135.14516,900
Feb 06, 2024133.77135.74133.64134.77134.77448,300
Feb 05, 2024133.50134.46131.88133.14133.14332,000
Feb 02, 2024132.93135.25131.42134.48134.48434,400
Feb 01, 2024128.79134.34128.42133.32133.32708,200
Jan 31, 2024130.68134.11128.50128.94128.94759,600
Jan 30, 2024128.56130.03127.62128.95128.95622,600
Jan 29, 2024127.36132.33126.78130.25130.251,120,600
Jan 26, 2024125.00127.41124.39127.28127.28518,800
Jan 25, 2024124.19124.42122.10124.33124.33320,100
Jan 24, 2024126.04126.48122.39122.39122.39579,600
Jan 23, 2024126.51126.90123.88125.00125.00496,600
Jan 22, 2024126.48126.97125.12125.57125.57587,800
Jan 19, 2024122.67125.38121.21125.00125.00702,400
Jan 18, 2024122.94124.77120.49122.41122.41734,200
Jan 17, 2024118.50123.50118.00122.57122.571,085,400
Jan 16, 2024115.99120.44114.32120.10120.10755,700
Jan 12, 2024120.18120.97117.70118.32118.32812,700
Jan 11, 2024121.45122.77120.13120.36120.36960,200
Jan 10, 2024114.88121.35114.04120.96120.961,404,200
Jan 09, 2024113.33116.39112.88113.52113.52420,500
Jan 08, 2024111.81114.83111.48114.52114.52400,700
Jan 05, 2024108.94113.18107.57111.62111.62479,100
Jan 04, 2024108.92111.51108.03110.06110.06629,500
Jan 03, 2024112.54112.80108.46109.17109.17771,500
Jan 02, 2024116.81116.98114.16114.61114.61551,100
Dec 29, 2023117.61118.30116.24117.21117.21381,700
Dec 28, 2023115.31119.42115.11118.25118.25570,200
Dec 27, 2023121.00122.60112.38115.11115.111,913,100
Dec 26, 2023119.00122.00118.55120.62120.62733,300
Dec 22, 2023118.03118.25116.45118.03118.03415,200
Dec 21, 2023114.81118.23114.81117.85117.85582,700
Dec 20, 2023115.87117.18113.62113.74113.74612,500
Dec 19, 2023115.83116.61113.59115.87115.87940,100
Dec 18, 2023111.69118.46111.69115.22115.221,273,600
Dec 15, 2023112.10112.85110.44111.69111.691,096,600
Dec 14, 2023113.05115.58111.50112.30112.301,030,400
Dec 13, 2023107.09111.83106.97111.66111.66775,700
Dec 12, 2023102.92109.05101.76107.24107.241,065,700
Dec 11, 2023104.01104.32101.35102.55102.55952,500
Dec 08, 2023106.49106.89104.20104.36104.36550,000
Dec 07, 2023103.72107.03103.31106.48106.48798,200
Dec 06, 2023101.66106.18101.12103.62103.62980,300
Dec 05, 2023100.68102.1999.39101.41101.411,153,200
Dec 04, 202396.40101.9896.40101.37101.371,346,300
Dec 01, 202393.8796.7893.2396.7196.71506,000
Nov 30, 202393.5594.0791.6093.7693.76702,300
Nov 29, 202393.3595.2992.5693.7093.70870,400
Nov 28, 202394.6594.6592.5192.8992.89457,300
Nov 27, 202393.4396.0093.4395.2895.28924,800
Nov 24, 202392.5094.6792.3694.0794.07264,100
Nov 22, 202394.8895.6092.4892.6492.641,757,800
Nov 21, 202394.7095.1193.3494.3994.39661,100
Nov 20, 202393.8095.1392.7794.6994.69661,600
Nov 17, 202393.1494.3492.8093.7993.79821,000
Nov 16, 202391.3493.5591.2593.0693.06785,800
Nov 15, 202389.1893.3889.1891.1591.151,578,300
Nov 14, 202389.6092.3288.9089.1289.121,041,600
Nov 13, 202387.8589.0086.9488.2588.25909,300
Nov 10, 202386.1787.1183.5986.9686.961,374,400
Nov 09, 202384.0085.1681.8284.8584.851,455,500
Nov 08, 202378.2083.7875.3683.5983.592,343,600
Nov 07, 202381.5982.2579.7780.6080.601,291,200
Nov 06, 202382.0082.9180.7581.5781.57668,800
Nov 03, 202380.5982.5180.4082.2882.28532,100
Nov 02, 202379.0480.0078.5179.3779.37445,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...