tiprankstipranks
Trending News
More News >
Masimo Corp (MASI)
NASDAQ:MASI
US Market
Advertisement

Masimo (MASI) Historical Prices

Compare
1,212 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
153.81
157.17
150.42
153.95
153.95
+0.10%
476,024
0.74
Jul 31, 2025
155.25
158.81
152.73
153.79
153.79
-1.43%
633,399
0.99
Jul 30, 2025
159.47
162.00
155.27
156.02
156.02
-1.84%
861,588
1.37
Jul 29, 2025
162.16
162.65
158.86
158.94
158.94
-2.00%
487,978
0.78
Jul 28, 2025
164.77
164.77
161.78
162.18
162.18
-1.48%
549,021
0.88
Jul 25, 2025
162.74
165.20
161.98
164.62
164.62
+2.01%
561,638
0.90
Jul 24, 2025
164.81
166.96
161.19
161.38
161.38
-2.19%
454,270
0.73
Jul 23, 2025
159.98
165.60
158.81
165.00
165.00
+4.28%
631,406
1.01
Jul 22, 2025
155.81
158.48
154.54
158.23
158.23
+2.00%
571,939
0.92
Jul 21, 2025
154.66
155.76
153.36
155.13
155.13
+0.43%
412,278
0.67
Jul 18, 2025
160.74
160.74
154.15
154.47
154.47
-2.45%
509,186
0.83
Jul 17, 2025
158.58
159.94
155.87
158.35
158.35
-0.69%
491,420
0.80
Jul 16, 2025
160.54
161.09
158.05
159.45
159.45
-0.37%
418,382
0.68
Jul 15, 2025
161.16
161.69
159.79
160.04
160.04
-1.02%
461,287
0.74
Jul 14, 2025
162.68
163.50
160.83
161.69
161.69
-0.80%
556,072
0.88
Jul 11, 2025
165.75
165.75
161.03
162.99
162.99
-2.00%
459,103
0.71
Jul 10, 2025
166.14
168.81
165.59
166.32
166.32
+0.55%
356,274
0.54
Jul 09, 2025
162.57
166.16
162.04
165.41
165.41
+1.88%
389,097
0.58
Jul 08, 2025
162.64
165.50
161.18
162.35
162.35
-0.06%
868,197
1.29
Jul 07, 2025
166.76
167.94
161.88
162.45
162.45
-3.06%
832,123
1.24
Jul 03, 2025
171.72
171.72
165.53
167.57
167.57
-2.20%
498,674
0.74
Jul 02, 2025
168.67
172.55
167.57
171.34
171.34
+1.38%
431,836
0.64
Jul 01, 2025
168.04
171.12
163.29
169.01
169.01
+0.47%
539,421
0.81
Jun 30, 2025
168.48
169.17
166.54
168.22
168.22
<+0.01%
394,499
0.59
Jun 27, 2025
167.20
168.76
165.09
168.21
168.21
+0.90%
1,215,647
1.84
Jun 26, 2025
171.34
171.82
165.72
166.71
166.71
-1.53%
590,110
0.90
Jun 25, 2025
170.42
173.99
168.28
169.30
169.30
-0.57%
726,854
1.12
Jun 24, 2025
168.57
171.23
166.59
170.27
170.27
+1.28%
863,144
1.34
Jun 23, 2025
164.96
168.48
162.99
168.12
168.12
+1.78%
404,007
0.62
Jun 20, 2025
164.54
167.66
163.37
165.18
165.18
+1.48%
630,763
0.97
Jun 18, 2025
159.85
163.25
158.63
162.77
162.77
+2.17%
362,357
0.55
Jun 17, 2025
161.60
162.78
159.23
159.32
159.32
-1.98%
349,193
0.53
Jun 16, 2025
161.78
164.97
161.45
162.54
162.54
+0.83%
429,055
0.65
Jun 13, 2025
160.15
163.24
157.54
161.20
161.20
-2.50%
547,196
0.83
Jun 12, 2025
165.79
166.79
164.71
165.34
165.34
-1.00%
466,212
0.71
Jun 11, 2025
168.85
168.86
165.49
167.01
167.01
-0.61%
617,703
0.94
Jun 10, 2025
171.88
174.50
167.54
168.03
168.03
-2.24%
654,126
0.99
Jun 09, 2025
172.42
173.40
169.54
171.88
171.88
-0.05%
787,565
1.19
Jun 06, 2025
166.86
173.37
165.60
171.97
171.97
+4.40%
910,113
1.38
Jun 05, 2025
163.80
165.44
161.86
164.72
164.72
+1.08%
825,259
1.27
Jun 04, 2025
163.22
164.37
160.23
162.96
162.96
-0.53%
439,961
0.68
Jun 03, 2025
165.77
167.45
163.69
163.83
163.83
-0.73%
531,720
0.81
Jun 02, 2025
161.23
165.15
159.76
165.03
165.03
+1.56%
881,295
1.35
May 30, 2025
155.60
163.08
154.38
162.50
162.50
+3.52%
1,085,715
1.68
May 29, 2025
155.97
157.21
152.41
156.97
156.97
+1.26%
728,615
1.12
May 28, 2025
156.94
157.06
154.98
155.01
155.01
-1.42%
569,441
0.86
May 27, 2025
152.12
157.82
150.78
157.25
157.25
+4.74%
690,634
1.04
May 23, 2025
148.50
150.88
146.98
150.13
150.13
+0.15%
311,070
0.46
May 22, 2025
150.24
151.00
147.66
149.91
149.91
+0.35%
506,566
0.76
May 21, 2025
154.90
155.60
148.59
149.39
149.39
-4.34%
811,181
1.21
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis