Education
About Us
Working with TipRanks
Follow Us
Masimo Corp (MASI)
NASDAQ:MASI
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
145.12
149.59
144.29
148.63
148.63
+3.04%
430,001
0.62
Aug 21, 2025
144.39
146.16
143.11
144.24
144.24
-0.97%
721,423
1.05
Aug 20, 2025
146.00
147.11
144.02
145.65
145.65
-0.76%
667,784
0.97
Aug 19, 2025
153.74
154.70
146.49
146.76
146.76
-4.66%
1,022,969
1.51
Aug 18, 2025
153.45
155.88
153.45
153.93
153.93
+0.04%
528,907
0.78
Aug 15, 2025
152.92
158.30
152.92
153.87
153.87
+1.32%
441,178
0.65
Aug 14, 2025
151.80
152.02
147.21
151.87
151.87
-2.62%
970,232
1.42
Aug 13, 2025
152.74
156.71
151.71
155.96
155.96
+3.88%
904,099
1.33
Aug 12, 2025
148.99
151.54
147.47
150.13
150.13
+1.87%
652,763
0.96
Aug 11, 2025
144.97
149.66
144.27
147.37
147.37
+1.82%
871,184
1.26
Aug 08, 2025
145.12
147.40
144.17
144.73
144.73
-0.12%
903,355
1.31
Aug 07, 2025
146.23
148.08
144.28
144.90
144.90
+0.17%
888,293
1.26
Aug 06, 2025
162.98
162.98
135.83
144.65
144.65
-11.73%
3,725,218
5.65
Aug 05, 2025
161.16
164.32
159.23
163.88
163.88
+1.62%
1,142,138
1.76
Aug 04, 2025
154.38
162.68
153.48
161.27
161.27
+4.75%
962,048
1.50
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
Rows: