Dark

MASI
Masimo Corporation
stock NASDAQ

Inactive

Jun 9, 2026

179.95USD+0.006%(+0.01)3,160,101

Pre-market

0.00USD-100.000%(-179.94)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	179.9500	179.9900	179.9500	179.9500	+0.006%	3,160,101	0.000%
2026-06-08	179.9300	179.9700	179.9000	179.9400	+0.626%	1,267,415	+0.006%
2026-06-05	178.9800	179.0000	178.8000	178.8200	-0.045%	630,224	+0.632%
2026-06-04	178.7200	178.9600	178.7200	178.9000	+0.067%	951,947	+0.587%
2026-06-03	178.7900	178.9200	178.6300	178.7800	+0.028%	844,301	+0.654%
2026-06-02	178.6000	178.8800	178.6000	178.7300	+0.078%	1,021,276	+0.683%
2026-06-01	178.4100	178.7200	178.3000	178.5900	+0.078%	668,471	+0.762%
2026-05-29	178.5100	178.6200	178.3750	178.4500	0.000%	824,696	+0.841%
2026-05-28	178.5800	178.6500	178.4200	178.4500	-0.185%	1,292,193	+0.841%
2026-05-27	178.5700	178.8000	178.3900	178.7800	+0.062%	790,341	+0.654%
2026-05-26	178.6850	178.7800	178.5100	178.6700	-0.078%	910,626	+0.716%
2026-05-22	178.6800	178.8400	178.3550	178.8100	+0.095%	677,255	+0.638%
2026-05-21	178.7900	178.8800	178.6000	178.6400	-0.084%	1,180,163	+0.733%
2026-05-20	178.8900	178.8900	178.6400	178.7900	-0.006%	750,334	+0.649%
2026-05-19	178.7600	178.9350	178.5100	178.8000	0.000%	733,490	+0.643%
2026-05-18	178.4900	178.9400	178.3600	178.8000	+0.185%	1,578,414	+0.643%
2026-05-15	178.4500	178.5100	178.3500	178.4700	+0.067%	662,233	+0.829%
2026-05-14	178.4500	178.4500	178.3300	178.3500	-0.034%	585,726	+0.897%
2026-05-13	178.6500	178.6700	178.2800	178.4100	-0.078%	752,775	+0.863%
2026-05-12	178.6500	178.6500	178.4800	178.5500	+0.028%	823,708	+0.784%
2026-05-11	178.3500	178.7500	178.3100	178.5000	+0.107%	833,052	+0.812%
2026-05-08	178.5800	178.5800	178.2600	178.3100	-0.106%	757,754	+0.920%
2026-05-07	178.4500	178.6500	178.3050	178.5000	+0.008%	1,241,492	+0.812%
2026-05-06	178.5300	178.7400	178.2500	178.4850	-0.053%	1,019,003	+0.821%
2026-05-05	178.4500	178.5800	178.1850	178.5800	+0.208%	1,145,288	+0.767%
2026-05-04	178.4350	178.5000	178.1650	178.2100	-0.151%	888,376	+0.976%
2026-05-01	178.4900	178.5900	178.3700	178.4800	+0.028%	1,040,815	+0.824%
2026-04-30	178.5000	178.5500	178.3000	178.4300	-0.017%	921,639	+0.852%
2026-04-29	178.5000	178.6000	178.4200	178.4600	-0.028%	640,501	+0.835%
2026-04-28	178.6800	178.7500	178.4000	178.5100	-0.084%	955,313	+0.807%
2026-04-27	178.5900	178.7600	178.5200	178.6600	+0.017%	523,515	+0.722%
2026-04-24	178.5100	178.7300	178.4400	178.6300	-0.045%	576,616	+0.739%
2026-04-23	178.4100	178.7550	178.3300	178.7100	+0.101%	623,869	+0.694%
2026-04-22	178.4900	178.5300	178.3700	178.5300	+0.056%	606,229	+0.795%
2026-04-21	178.4900	178.5600	178.3600	178.4300	-0.011%	673,918	+0.852%
2026-04-20	178.4800	178.5000	178.2500	178.4500	+0.034%	598,413	+0.841%
2026-04-17	178.4500	178.5300	178.3000	178.3900	+0.056%	456,416	+0.874%
2026-04-16	178.3900	178.4400	178.2500	178.2900	-0.056%	566,663	+0.931%
2026-04-15	178.3200	178.5000	178.3200	178.3900	0.000%	507,006	+0.874%
2026-04-14	178.4000	178.5010	178.2900	178.3900	-0.045%	505,302	+0.874%
2026-04-13	178.3000	178.5000	178.2250	178.4700	+0.084%	354,851	+0.829%
2026-04-10	178.4700	178.4900	178.2200	178.3200	-0.006%	494,479	+0.914%
2026-04-09	178.4600	178.6100	178.2500	178.3300	+0.017%	627,537	+0.908%
2026-04-08	178.6400	178.8500	178.2900	178.3000	-0.241%	787,702	+0.925%
2026-04-07	178.2500	178.7300	178.2500	178.7300	+0.134%	720,721	+0.683%
2026-04-06	178.3500	178.5900	178.1900	178.4900	-0.056%	1,254,365	+0.818%
2026-04-02	178.0100	178.6500	177.8000	178.5900	+0.326%	1,008,960	+0.762%
2026-04-01	177.8700	178.2700	177.5450	178.0100	+0.079%	771,267	+1.090%
2026-03-31	177.8500	178.2100	176.9350	177.8700	+0.310%	1,328,223	+1.169%
2026-03-30	177.1500	177.8500	176.7550	177.3200	+0.119%	1,590,490	+1.483%
2026-03-27	176.7600	177.5100	176.6800	177.1100	+0.124%	1,134,877	+1.604%
2026-03-26	178.0900	178.1600	176.8000	176.8900	-0.674%	1,630,066	+1.730%
2026-03-25	178.6500	178.7700	178.0100	178.0900	-0.336%	1,021,362	+1.044%
2026-03-24	177.8400	179.0000	177.8400	178.6900	+0.140%	1,680,802	+0.705%
2026-03-23	178.7500	178.7500	177.5800	178.4400	+0.112%	1,744,736	+0.846%
2026-03-20	178.5000	178.8300	178.0000	178.2400	-0.257%	2,373,475	+0.959%
2026-03-19	178.1500	178.8700	177.5350	178.7000	+1.494%	3,068,612	+0.699%
2026-03-18	176.0000	176.4200	175.8100	176.0700	+0.057%	2,676,427	+2.204%
2026-03-17	175.4900	176.1900	175.4500	175.9700	+0.325%	3,642,133	+2.262%
2026-03-16	175.5100	175.5800	175.3650	175.4000	-0.051%	1,915,477	+2.594%
2026-03-13	175.5700	175.5700	175.4600	175.4900	-0.006%	1,814,183	+2.541%
2026-03-12	175.4300	175.5500	175.4300	175.5000	+0.017%	2,284,170	+2.536%
2026-03-11	175.4800	175.5700	175.4500	175.4700	-0.011%	1,034,597	+2.553%
2026-03-10	175.5900	175.7300	175.4100	175.4900	+0.023%	2,607,535	+2.541%
2026-03-09	175.3400	175.8000	175.3000	175.4500	+0.017%	2,961,392	+2.565%
2026-03-06	175.5600	175.5900	175.3500	175.4200	-0.023%	2,488,150	+2.582%
2026-03-05	175.4000	175.6100	175.3500	175.4600	+0.051%	1,579,357	+2.559%
2026-03-04	175.3500	175.5800	175.2900	175.3700	+0.006%	1,579,447	+2.612%
2026-03-03	175.3400	175.5000	175.2150	175.3600	-0.023%	1,600,273	+2.617%
2026-03-02	175.2200	175.6500	175.1300	175.4000	+0.029%	916,815	+2.594%
2026-02-27	175.2500	175.6200	175.1500	175.3500	+0.074%	920,001	+2.623%
2026-02-26	175.2800	175.4300	175.1350	175.2200	+0.069%	2,052,493	+2.699%
2026-02-25	175.5550	175.5600	175.1000	175.1000	-0.143%	1,712,012	+2.770%
2026-02-24	175.3400	175.9000	175.2100	175.3500	+0.057%	1,950,829	+2.623%
2026-02-23	175.2000	175.6900	175.2000	175.2500	+0.086%	2,268,007	+2.682%
2026-02-20	175.2800	175.5550	175.0300	175.1000	-0.131%	4,761,057	+2.770%
2026-02-19	175.5900	175.7000	175.0000	175.3300	-0.159%	3,876,224	+2.635%
2026-02-18	174.8000	175.8000	174.7000	175.6100	+0.527%	5,156,571	+2.471%
2026-02-17	175.0000	175.2500	174.3700	174.6900	+34.222%	14,817,671	+3.011%
2026-02-13	133.3300	133.8200	129.2100	130.1500	-2.113%	905,887	+38.264%
2026-02-12	135.0400	135.8650	130.6700	132.9600	-1.540%	704,458	+35.341%
2026-02-11	134.0100	135.9100	130.2300	135.0400	+0.701%	534,029	+33.257%
2026-02-10	134.7600	136.5100	133.8300	134.1000	-0.519%	764,595	+34.191%
2026-02-09	138.2100	139.2200	134.3050	134.8000	-3.126%	621,923	+33.494%
2026-02-06	136.0800	139.3200	134.4500	139.1500	+2.823%	558,924	+29.321%
2026-02-05	136.8050	138.0400	133.7300	135.3300	-0.944%	592,309	+32.971%
2026-02-04	139.7800	142.0500	135.5100	136.6200	-1.804%	711,284	+31.716%
2026-02-03	138.3300	141.7500	136.8000	139.1300	+0.513%	714,568	+29.339%
2026-02-02	136.4600	138.5200	135.7400	138.4200	+0.794%	450,979	+30.003%
2026-01-30	136.3500	138.2600	133.9850	137.3300	+0.793%	629,949	+31.035%
2026-01-29	138.1700	138.9400	135.6400	136.2500	-1.031%	547,770	+32.073%
2026-01-28	137.8000	138.7650	135.9100	137.6700	-0.181%	1,136,259	+30.711%
2026-01-27	139.3000	139.6200	137.4450	137.9200	-1.626%	528,195	+30.474%
2026-01-26	141.9000	142.4800	139.6400	140.2000	-0.891%	553,408	+28.352%
2026-01-23	143.5100	144.5900	141.4000	141.4600	-1.716%	702,495	+27.209%
2026-01-22	146.3400	146.7000	142.1300	143.9300	-1.559%	1,022,070	+25.026%
2026-01-21	144.1300	148.7550	142.9700	146.2100	+2.460%	1,075,637	+23.076%
2026-01-20	140.1400	143.5300	138.8400	142.7000	+0.458%	1,033,211	+26.104%
2026-01-16	139.3500	144.2900	139.3500	142.0500	+1.559%	863,953	+26.681%
2026-01-15	138.0700	143.9500	137.7300	139.8700	+1.055%	1,292,501	+28.655%
2026-01-14	129.2600	138.9900	128.8900	138.4100	+6.609%	1,287,584	+30.012%
2026-01-13	131.3900	133.4600	129.7700	129.8300	-1.815%	508,827	+38.604%
2026-01-12	139.8500	139.8500	130.5700	132.2300	-4.816%	587,791	+36.089%
2026-01-09	138.4100	140.3400	135.2000	138.9200	+0.732%	538,307	+29.535%
2026-01-08	136.1500	138.6200	135.4700	137.9100	+0.605%	609,337	+30.484%
2026-01-07	136.8300	138.1900	135.4800	137.0800	+0.351%	523,312	+31.274%
2026-01-06	133.6200	137.3800	133.6200	136.6000	+1.940%	642,991	+31.735%
2026-01-05	127.0200	134.8800	125.9400	134.0000	+5.181%	1,033,996	+34.291%
2026-01-02	130.5900	130.5900	126.5700	127.4000	-2.045%	601,418	+41.248%
2025-12-31	130.4800	131.9500	129.7700	130.0600	-0.771%	600,320	+38.359%
2025-12-30	130.4500	131.2850	129.8300	131.0700	+0.191%	627,057	+37.293%
2025-12-29	132.6000	133.7950	130.5300	130.8200	-1.461%	532,939	+37.555%
2025-12-26	132.8200	133.6800	131.9200	132.7600	-0.390%	305,072	+35.545%
2025-12-24	133.6800	134.8060	133.2100	133.2800	-0.441%	257,216	+35.017%
2025-12-23	135.9600	136.5000	133.5900	133.8700	-2.285%	536,701	+34.421%
2025-12-22	134.0000	137.4450	133.9900	137.0000	+2.208%	805,991	+31.350%
2025-12-19	136.4900	137.7850	131.4701	134.0400	-1.917%	1,498,191	+34.251%
2025-12-18	135.7200	137.5300	135.5800	136.6600	+0.693%	785,637	+31.677%
2025-12-17	134.5200	137.1100	133.9750	135.7200	+0.892%	985,756	+32.589%
2025-12-16	137.1900	137.8800	132.9000	134.5200	-2.096%	976,793	+33.772%
2025-12-15	137.9500	138.2600	136.2250	137.4000	-0.679%	695,377	+30.968%
2025-12-12	142.0000	142.6299	138.0100	138.3400	-2.081%	540,831	+30.078%
2025-12-11	140.7400	142.0400	137.0000	141.2800	+1.080%	1,178,653	+27.371%
2025-12-10	138.9900	141.0300	138.4950	139.7700	+0.830%	721,246	+28.747%
2025-12-09	141.0300	142.7000	138.5300	138.6200	-1.583%	1,068,172	+29.815%
2025-12-08	140.7200	141.9500	139.0000	140.8500	-0.586%	594,202	+27.760%
2025-12-05	142.8200	147.8200	140.8300	141.6800	-0.408%	840,733	+27.012%
2025-12-04	138.2700	142.2900	135.2900	142.2600	+3.020%	1,043,827	+26.494%
2025-12-03	143.2000	149.8400	136.9900	138.0900	-2.883%	1,219,262	+30.314%
2025-12-02	143.8400	144.3850	141.5001	142.1900	-1.271%	549,122	+26.556%
2025-12-01	142.2400	144.4500	141.8750	144.0200	+1.116%	688,970	+24.948%
2025-11-28	142.7900	143.8000	142.0300	142.4300	-1.063%	260,412	+26.343%
2025-11-26	145.7250	147.1500	143.6500	143.9600	-1.727%	467,475	+25.000%
2025-11-25	145.7700	148.6800	144.4550	146.4900	+0.597%	820,063	+22.841%
2025-11-24	149.4500	151.3700	145.0800	145.6200	-2.432%	769,396	+23.575%
2025-11-21	143.8800	150.8400	143.8800	149.2500	+4.371%	1,011,419	+20.570%
2025-11-20	141.5800	145.9050	141.4500	143.0000	+1.462%	589,482	+25.839%
2025-11-19	144.1000	144.1000	139.7600	140.9400	-2.043%	883,654	+27.678%
2025-11-18	145.5700	147.9700	141.4950	143.8800	-2.142%	969,342	+25.070%
2025-11-17	152.2600	152.2600	146.8200	147.0300	-2.706%	704,402	+22.390%
2025-11-14	151.2200	153.5700	150.1500	151.1200	-0.859%	679,970	+19.078%
2025-11-13	149.1200	152.5800	148.3400	152.4300	+1.762%	688,237	+18.054%
2025-11-12	145.6700	152.8500	145.6700	149.7900	+2.120%	520,455	+20.135%
2025-11-11	144.4700	151.4000	143.8500	146.6800	+1.509%	1,498,949	+22.682%
2025-11-10	143.1700	146.9100	142.6790	144.5000	+0.936%	692,035	+24.533%
2025-11-07	143.1400	146.1800	141.9700	143.1600	-0.473%	585,898	+25.699%
2025-11-06	139.4900	143.9700	139.0000	143.8400	+1.196%	620,660	+25.104%
2025-11-05	150.9800	157.7200	138.5500	142.1400	-4.610%	2,594,407	+26.601%
2025-11-04	143.5200	152.3450	142.9500	149.0100	+2.794%	1,440,511	+20.764%
2025-11-03	140.1000	145.6100	140.1000	144.9600	+3.064%	983,806	+24.138%
2025-10-31	141.6700	142.0200	138.6800	140.6500	-0.629%	787,033	+27.942%
2025-10-30	143.2400	146.7558	141.4100	141.5400	-0.959%	359,036	+27.137%
2025-10-29	146.4000	147.1700	141.6600	142.9100	-2.391%	653,123	+25.918%
2025-10-28	147.5900	148.5950	146.0100	146.4100	-1.074%	418,135	+22.908%
2025-10-27	147.9800	148.8250	147.1550	148.0000	+0.149%	420,836	+21.588%
2025-10-24	149.1500	149.8450	147.6500	147.7800	-0.639%	336,931	+21.769%
2025-10-23	147.3600	150.0800	146.5600	148.7300	+1.019%	438,694	+20.991%
2025-10-22	148.8500	150.6550	146.2200	147.2300	-0.742%	657,264	+22.224%
2025-10-21	147.0000	149.0750	146.3750	148.3300	+0.898%	743,151	+21.317%
2025-10-20	148.1000	149.0500	146.6600	147.0100	+0.157%	625,335	+22.407%
2025-10-17	145.9600	147.8850	145.0000	146.7800	-0.299%	588,412	+22.598%
2025-10-16	149.3400	150.0000	145.5759	147.2200	-0.902%	491,888	+22.232%
2025-10-15	147.4800	149.3000	145.8752	148.5600	+0.753%	447,078	+21.130%
2025-10-14	146.2100	151.6800	145.7150	147.4500	-0.378%	500,275	+22.041%
2025-10-13	146.3300	148.2350	145.3059	148.0100	+2.330%	584,699	+21.580%
2025-10-10	151.1300	151.1550	144.1000	144.6400	-3.913%	591,876	+24.412%
2025-10-09	155.0900	155.9900	149.7000	150.5300	-2.075%	624,548	+19.544%
2025-10-08	150.8400	154.2300	148.9900	153.7200	+2.309%	633,202	+17.063%
2025-10-07	149.3500	152.4300	148.4900	150.2500	+1.431%	1,130,269	+19.767%
2025-10-06	147.4800	149.3700	146.4300	148.1300	+0.570%	883,896	+21.481%
2025-10-03	146.1700	148.9800	145.7700	147.2900	+0.849%	545,261	+22.174%
2025-10-02	141.6300	146.1200	140.8900	146.0500	+2.462%	622,563	+23.211%
2025-10-01	147.2600	149.1850	140.8200	142.5400	-3.395%	983,612	+26.245%
2025-09-30	142.7300	148.4200	142.6700	147.5500	+3.225%	672,450	+21.959%
2025-09-29	142.7200	143.0500	140.5100	142.9400	+1.089%	664,706	+25.892%
2025-09-26	140.1900	142.8100	139.6000	141.4000	+1.181%	652,023	+27.263%
2025-09-25	138.1100	139.8000	136.6400	139.7500	-0.477%	737,978	+28.766%
2025-09-24	140.4700	143.0500	139.2300	140.4200	+0.043%	715,054	+28.151%
2025-09-23	141.8200	143.9650	140.2500	140.3600	-1.245%	727,195	+28.206%
2025-09-22	139.9900	142.3150	137.8400	142.1300	+1.211%	441,218	+26.609%
2025-09-19	143.0000	143.2300	140.1600	140.4300	-1.797%	1,106,202	+28.142%
2025-09-18	141.9700	144.0200	140.5700	143.0000	+1.253%	566,785	+25.839%
2025-09-17	143.9500	144.5900	140.1100	141.2300	-1.238%	997,571	+27.416%
2025-09-16	145.1600	145.7100	141.7300	143.0000	-1.867%	770,677	+25.839%
2025-09-15	148.0700	148.9500	145.1500	145.7200	-1.167%	547,411	+23.490%
2025-09-12	145.5100	148.4000	143.9000	147.4400	+0.841%	699,218	+22.050%
2025-09-11	148.0500	149.3500	144.8500	146.2100	+0.267%	646,743	+23.076%
2025-09-10	147.6300	148.4600	144.6300	145.8200	-1.553%	360,599	+23.406%
2025-09-09	149.4600	149.4600	147.1700	148.1200	-0.450%	357,231	+21.489%
2025-09-08	147.1900	149.9450	145.9200	148.7900	+1.087%	740,286	+20.942%
2025-09-05	142.5300	148.0800	142.0650	147.1900	+2.923%	693,983	+22.257%
2025-09-04	137.5500	143.3400	136.3527	143.0100	+4.562%	709,748	+25.830%
2025-09-03	137.4600	138.5000	135.7300	136.7700	-0.704%	536,802	+31.571%
2025-09-02	137.0000	138.2000	135.3400	137.7400	-1.410%	681,907	+30.645%
2025-08-29	141.2600	141.9250	138.7700	139.7100	-0.880%	459,939	+28.803%
2025-08-28	142.5000	142.7500	139.4400	140.9500	-1.081%	668,158	+27.669%
2025-08-27	142.3300	144.0800	141.1700	142.4900	-0.531%	777,553	+26.290%
2025-08-26	145.5900	145.7900	142.8600	143.2500	-1.309%	575,690	+25.620%
2025-08-25	146.6800	147.6700	144.6600	145.1500	-2.341%	467,394	+23.975%
2025-08-22	145.1200	149.5900	144.2850	148.6300	+3.044%	430,001	+21.072%
2025-08-21	144.3900	146.1550	143.1100	144.2400	-0.968%	721,423	+24.757%
2025-08-20	146.0000	147.1100	144.0200	145.6500	-0.756%	667,784	+23.550%
2025-08-19	153.7400	154.7000	146.4900	146.7600	-4.658%	1,022,969	+22.615%
2025-08-18	153.4500	155.8800	153.4500	153.9300	+0.039%	528,907	+16.904%
2025-08-15	152.9200	158.2950	152.9200	153.8700	+1.317%	441,178	+16.949%
2025-08-14	151.8000	152.0200	147.2100	151.8700	-2.622%	970,232	+18.489%
2025-08-13	152.7400	156.7100	151.7050	155.9600	+3.883%	904,099	+15.382%
2025-08-12	148.9900	151.5425	147.4650	150.1300	+1.873%	652,763	+19.863%
2025-08-11	144.9700	149.6600	144.2700	147.3700	+1.824%	871,184	+22.108%
2025-08-08	145.1200	147.4000	144.1700	144.7300	-0.117%	903,355	+24.335%
2025-08-07	146.2300	148.0800	144.2800	144.9000	+0.173%	888,293	+24.189%
2025-08-06	162.9800	162.9800	135.8301	144.6500	-11.734%	3,725,218	+24.404%
2025-08-05	161.1600	164.3200	159.2300	163.8800	+1.618%	1,142,138	+9.806%
2025-08-04	154.3800	162.6800	153.4800	161.2700	+4.755%	962,048	+11.583%
2025-08-01	153.8100	157.1650	150.4200	153.9500	+0.104%	476,024	+16.889%
2025-07-31	155.2500	158.8100	152.7300	153.7900	-1.429%	633,399	+17.010%
2025-07-30	159.4700	162.0000	155.2700	156.0200	-1.837%	861,588	+15.338%
2025-07-29	162.1600	162.6500	158.8600	158.9400	-1.998%	487,978	+13.219%
2025-07-28	164.7700	164.7700	161.7800	162.1800	-1.482%	549,021	+10.957%
2025-07-25	162.7400	165.2000	161.9800	164.6200	+2.008%	561,638	+9.312%
2025-07-24	164.8100	166.9600	161.1900	161.3800	-2.194%	454,270	+11.507%
2025-07-23	159.9800	165.6000	158.8100	165.0000	+4.279%	631,406	+9.061%
2025-07-22	155.8100	158.4800	154.5400	158.2300	+1.998%	571,939	+13.727%
2025-07-21	154.6600	155.7550	153.3600	155.1300	+0.427%	412,278	+15.999%
2025-07-18	160.7400	160.7400	154.1500	154.4700	-2.450%	509,186	+16.495%
2025-07-17	158.5800	159.9400	155.8700	158.3500	-0.690%	491,420	+13.641%
2025-07-16	160.5400	161.0893	158.0500	159.4500	-0.369%	418,382	+12.857%
2025-07-15	161.1600	161.6900	159.7900	160.0400	-1.020%	461,287	+12.441%
2025-07-14	162.6800	163.5000	160.8300	161.6900	-0.798%	556,072	+11.293%
2025-07-11	165.7500	165.7500	161.0300	162.9900	-2.002%	459,103	+10.406%
2025-07-10	166.1400	168.8100	165.5900	166.3200	+0.550%	356,274	+8.195%
2025-07-09	162.5700	166.1600	162.0400	165.4100	+1.885%	389,097	+8.790%
2025-07-08	162.6400	165.4950	161.1800	162.3500	-0.062%	868,197	+10.841%
2025-07-07	166.7600	167.9350	161.8800	162.4500	-3.055%	832,123	+10.773%
2025-07-03	171.7200	171.7200	165.5300	167.5700	-2.200%	498,674	+7.388%
2025-07-02	168.6700	172.5450	167.5700	171.3400	+1.379%	431,836	+5.025%
2025-07-01	168.0400	171.1150	163.2900	169.0100	+0.470%	539,421	+6.473%
2025-06-30	168.4800	169.1700	166.5400	168.2200	+0.006%	394,499	+6.973%
2025-06-27	167.2000	168.7600	165.0900	168.2100	+0.900%	1,215,647	+6.979%
2025-06-26	171.3400	171.8200	165.7216	166.7100	-1.530%	590,110	+7.942%
2025-06-25	170.4200	173.9900	168.2800	169.3000	-0.570%	726,886	+6.291%
2025-06-24	168.5700	171.2300	166.5900	170.2700	+1.279%	863,144	+5.685%
2025-06-23	164.9600	168.4800	162.9900	168.1200	+1.780%	404,009	+7.037%
2025-06-20	164.5400	167.6600	163.3741	165.1800	+1.481%	630,763	+8.942%
2025-06-18	159.8500	163.2500	158.6300	162.7700	+2.165%	362,357	+10.555%
2025-06-17	161.6000	162.7800	159.2300	159.3200	-1.981%	349,193	+12.949%
2025-06-16	161.7750	164.9700	161.4500	162.5400	+0.831%	429,055	+10.711%
2025-06-13	160.1500	163.2400	157.5400	161.2000	-2.504%	547,196	+11.632%
2025-06-12	165.7900	166.7900	164.7100	165.3400	-1.000%	466,212	+8.836%
2025-06-11	168.8500	168.8600	165.4850	167.0100	-0.607%	617,703	+7.748%
2025-06-10	171.8800	174.5000	167.5390	168.0300	-2.240%	654,126	+7.094%
2025-06-09	172.4200	173.4000	169.5350	171.8800	-0.052%	787,565	+4.695%
2025-06-06	166.8600	173.3650	165.5950	171.9700	+4.401%	910,113	+4.640%
2025-06-05	163.8000	165.4400	161.8550	164.7200	+1.080%	825,259	+9.246%
2025-06-04	163.2200	164.3650	160.2300	162.9600	-0.531%	439,961	+10.426%
2025-06-03	165.7700	167.4500	163.6900	163.8300	-0.727%	531,720	+9.839%
2025-06-02	161.2300	165.1500	159.7550	165.0300	+1.557%	881,295	+9.041%
2025-05-30	155.6000	163.0750	154.3750	162.5000	+3.523%	1,085,715	+10.738%
2025-05-29	155.9700	157.2100	152.4100	156.9700	+1.264%	728,615	+14.640%
2025-05-28	156.9400	157.0600	154.9800	155.0100	-1.424%	569,441	+16.089%
2025-05-27	152.1200	157.8200	150.7801	157.2500	+4.743%	690,634	+14.436%
2025-05-23	148.5000	150.8750	146.9800	150.1300	+0.147%	311,070	+19.863%
2025-05-22	150.2400	151.0000	147.6550	149.9100	+0.348%	506,566	+20.039%
2025-05-21	154.9000	155.6000	148.5900	149.3900	-4.341%	811,181	+20.457%
2025-05-20	155.0900	156.4100	153.6700	156.1700	+0.670%	524,533	+15.227%
2025-05-19	152.8400	155.1950	152.8400	155.1300	-0.315%	447,229	+15.999%
2025-05-16	154.6300	156.1400	152.9700	155.6200	+0.797%	537,637	+15.634%
2025-05-15	152.4100	155.1700	151.3900	154.3900	+0.810%	745,367	+16.555%
2025-05-14	160.8000	161.3260	151.1300	153.1500	-5.205%	1,046,313	+17.499%
2025-05-13	163.9000	165.2700	161.3700	161.5600	-1.223%	536,888	+11.383%
2025-05-12	162.4100	165.2800	161.7200	163.5600	+4.464%	614,506	+10.021%
2025-05-09	154.7850	159.1750	154.4600	156.5700	+1.947%	1,594,616	+14.933%
2025-05-08	152.7800	158.7800	152.0100	153.5800	+2.312%	905,901	+17.170%
2025-05-07	143.5700	154.0000	142.8000	150.1100	-7.035%	1,804,191	+19.879%
2025-05-06	162.4800	163.3900	159.4100	161.4700	-0.853%	909,899	+11.445%
2025-05-05	164.0700	164.0700	160.0100	162.8600	-2.139%	529,146	+10.494%
2025-05-02	165.4500	168.6200	164.8196	166.4200	+1.693%	511,618	+8.130%
2025-05-01	163.5400	165.8300	160.7100	163.6500	+1.671%	385,576	+9.960%
2025-04-30	162.9400	162.9400	158.3600	160.9600	-1.336%	347,505	+11.798%
2025-04-29	163.9800	165.3950	161.7500	163.1400	-0.549%	344,228	+10.304%
2025-04-28	163.6900	165.1000	160.7000	164.0400	+0.183%	352,679	+9.699%
2025-04-25	162.2400	163.8900	161.4800	163.7400	+0.683%	324,838	+9.900%
2025-04-24	159.2700	163.9490	158.4200	162.6300	+2.976%	670,480	+10.650%
2025-04-23	153.8700	165.7300	153.8700	157.9300	+3.853%	475,026	+13.943%
2025-04-22	152.6900	153.5000	149.8050	152.0700	+1.896%	471,160	+18.334%
2025-04-21	150.9000	151.3600	146.1100	149.2400	-1.913%	355,823	+20.578%
2025-04-17	151.6800	153.7100	150.0000	152.1500	+0.310%	457,389	+18.271%
2025-04-16	150.8700	154.3100	149.0800	151.6800	-0.250%	347,774	+18.638%
2025-04-15	153.1300	155.6100	149.7850	152.0600	-1.009%	315,220	+18.341%
2025-04-14	158.8500	158.8500	152.4750	153.6100	-0.188%	720,770	+17.147%
2025-04-11	154.5300	156.5200	149.5200	153.9000	+1.591%	729,394	+16.927%
2025-04-10	158.5500	161.0000	148.5100	151.4900	-7.948%	1,109,396	+18.787%
2025-04-09	143.9300	169.0200	135.8100	164.5700	+13.450%	1,467,100	+9.346%
2025-04-08	155.9500	160.6150	142.2500	145.0600	-3.525%	761,690	+24.052%
2025-04-07	138.7600	153.3800	133.7000	150.3600	+4.127%	1,133,100	+19.679%
2025-04-04	146.9100	149.3700	141.3700	144.4000	-5.231%	1,161,410	+24.619%
2025-04-03	163.0000	163.0000	151.8400	152.3700	-11.144%	981,319	+18.101%
2025-04-02	164.8600	171.5600	163.7500	171.4800	+2.309%	350,846	+4.939%
2025-04-01	166.2700	168.6500	163.8400	167.6100	+0.606%	374,093	+7.362%
2025-03-31	161.2500	167.7500	159.2900	166.6000	+1.865%	445,507	+8.013%
2025-03-28	167.3800	168.7200	163.1000	163.5500	-2.920%	594,390	+10.028%
2025-03-27	167.0400	169.8200	165.0400	168.4700	+1.232%	413,550	+6.814%
2025-03-26	169.1700	169.7800	166.0400	166.4200	-1.933%	298,372	+8.130%
2025-03-25	169.1500	170.8000	167.7600	169.7000	+1.247%	472,440	+6.040%
2025-03-24	169.2500	170.6700	166.2100	167.6100	+1.079%	517,653	+7.362%
2025-03-21	168.0000	168.6500	164.4100	165.8200	-2.171%	649,579	+8.521%
2025-03-20	170.9900	175.4000	168.5700	169.5000	-1.876%	385,243	+6.165%
2025-03-19	169.2300	175.3600	166.5000	172.7400	+2.724%	820,600	+4.174%
2025-03-18	171.9800	173.4850	166.8200	168.1600	-2.674%	360,395	+7.011%
2025-03-17	167.8500	173.1150	167.6600	172.7800	+2.717%	428,726	+4.150%
2025-03-14	167.9400	171.3250	165.9550	168.2100	+1.521%	463,184	+6.979%
2025-03-13	167.1600	167.6800	161.0300	165.6900	-1.181%	438,010	+8.606%
2025-03-12	170.2100	171.8100	164.4700	167.6700	+0.691%	855,857	+7.324%
2025-03-11	165.7500	171.3900	163.3800	166.5200	+0.647%	675,775	+8.065%
2025-03-10	172.0000	172.8300	162.7100	165.4500	-5.197%	760,131	+8.764%
2025-03-07	176.0000	176.8100	170.5000	174.5200	-0.621%	618,612	+3.111%
2025-03-06	181.5000	183.4950	174.6100	175.6100	-5.682%	491,893	+2.471%
2025-03-05	183.1500	186.2700	181.6100	186.1900	+1.488%	368,511	-3.351%
2025-03-04	187.2500	187.2500	175.5100	183.4600	-3.761%	606,447	-1.913%
2025-03-03	188.9900	194.8800	186.4900	190.6300	+0.985%	887,403	-5.602%
2025-02-28	186.4300	189.0000	183.3500	188.7700	+1.380%	674,688	-4.672%
2025-02-27	191.3700	192.6200	183.5500	186.2000	-2.242%	837,915	-3.357%
2025-02-26	188.6000	191.1000	175.9900	190.4700	+12.345%	1,501,045	-5.523%
2025-02-25	171.9700	172.7200	166.8400	169.5400	-0.691%	681,764	+6.140%
2025-02-24	169.2500	171.9600	166.6050	170.7200	+0.447%	564,489	+5.407%
2025-02-21	178.5700	179.2700	169.4000	169.9600	-4.091%	553,049	+5.878%
2025-02-20	177.1700	178.8650	169.0000	177.2100	-1.237%	702,271	+1.546%
2025-02-19	180.7900	184.5099	179.0900	179.4300	-0.516%	683,121	+0.290%
2025-02-18	180.9700	181.4950	178.0500	180.3600	-0.524%	390,751	-0.227%
2025-02-14	180.5300	181.5350	179.5700	181.3100	+0.958%	421,339	-0.750%
2025-02-13	179.9900	181.4600	179.3950	179.5900	+0.045%	284,539	+0.200%
2025-02-12	173.8700	180.0000	173.1400	179.5100	+1.475%	275,894	+0.245%
2025-02-11	176.8100	178.8500	175.1300	176.9000	-0.846%	324,486	+1.724%
2025-02-10	177.7700	180.7300	176.8000	178.4100	+1.277%	358,572	+0.863%
2025-02-07	179.9000	181.4200	174.2900	176.1600	-2.144%	317,240	+2.151%
2025-02-06	177.6500	180.3000	176.5200	180.0200	+1.169%	314,484	-0.039%
2025-02-05	176.7100	178.1850	176.2940	177.9400	+1.275%	226,191	+1.130%
2025-02-04	172.0100	176.8900	172.0000	175.7000	+2.068%	283,218	+2.419%
2025-02-03	171.5800	174.6725	171.0401	172.1400	-1.200%	248,066	+4.537%
2025-01-31	181.7500	182.4700	173.8100	174.2300	-4.111%	538,498	+3.283%
2025-01-30	179.1900	183.1400	179.1900	181.7000	+2.309%	430,119	-0.963%
2025-01-29	175.9400	178.3100	175.1700	177.6000	+1.381%	460,653	+1.323%
2025-01-28	171.0500	175.4000	170.9600	175.1800	+2.721%	616,506	+2.723%
2025-01-27	169.5000	173.8700	169.4500	170.5400	+0.176%	395,703	+5.518%
2025-01-24	168.0000	171.5900	168.0000	170.2400	+1.285%	331,256	+5.704%
2025-01-23	173.0300	173.0300	167.8200	168.0800	-2.934%	572,042	+7.062%
2025-01-22	176.1800	176.7300	172.3150	173.1600	-1.653%	542,816	+3.921%
2025-01-21	172.9900	177.0800	172.9900	176.0700	+2.194%	387,444	+2.204%
2025-01-17	172.0000	173.3700	169.5500	172.2900	+1.383%	566,842	+4.446%
2025-01-16	172.0000	176.0000	164.7200	169.9400	-1.238%	983,242	+5.890%
2025-01-15	167.7200	173.8600	166.6500	172.0700	+3.600%	566,566	+4.580%
2025-01-14	167.0000	169.5900	164.7100	166.0900	+0.314%	301,963	+8.345%
2025-01-13	164.6200	166.5300	163.5400	165.5700	-0.511%	332,333	+8.685%
2025-01-10	166.7400	168.4525	165.5600	166.4200	-1.410%	395,459	+8.130%
2025-01-08	165.6900	169.6550	163.6600	168.8000	+1.963%	477,394	+6.605%
2025-01-07	171.6400	173.2700	164.5300	165.5500	-3.694%	651,127	+8.698%
2025-01-06	171.1600	175.1800	171.1600	171.9000	+0.391%	439,622	+4.683%
2025-01-03	169.0000	172.0700	168.4800	171.2300	+1.578%	279,118	+5.093%
2025-01-02	167.3300	170.6970	165.4100	168.5700	+1.978%	324,772	+6.751%
2024-12-31	168.5900	168.5900	165.1700	165.3000	-1.951%	328,419	+8.863%
2024-12-30	170.2400	171.0000	166.8100	168.5900	-1.392%	324,389	+6.738%
2024-12-27	170.3700	172.5150	168.2400	170.9700	-0.029%	423,210	+5.252%
2024-12-26	167.6200	172.3000	166.6950	171.0200	+1.610%	349,556	+5.222%
2024-12-24	166.7900	168.7600	166.7900	168.3100	+0.478%	137,166	+6.916%
2024-12-23	168.9500	169.9550	165.8500	167.5100	-1.186%	328,083	+7.426%
2024-12-20	168.9300	173.2600	166.9700	169.5200	-0.282%	857,236	+6.153%
2024-12-19	170.7500	173.1200	167.9750	170.0000	-0.369%	545,461	+5.853%
2024-12-18	176.4700	176.6450	170.2500	170.6300	-1.976%	540,602	+5.462%
2024-12-17	176.1100	179.3800	173.4350	174.0700	-1.800%	430,389	+3.378%
2024-12-16	176.0000	180.9700	175.3800	177.2600	+0.636%	675,387	+1.518%

document.getElementById("DQbKNr").onerror = function(){this.style.display='none';}; .dark-mode .kpHjBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpHjBY{ color: #333333; background-color: white; border: 2px solid #333333; }MASIMasimo Corporationstock NASDAQ

MASI
Masimo Corporation
stock NASDAQ