Singapore markets open in 24 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.77-1.15 (-0.85%)
At close: 04:00PM EDT
130.05 -4.72 (-3.50%)
After hours: 07:52PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024136.35137.44133.64134.77134.77341,200
18 Apr 2024136.82138.33135.38135.92135.92238,500
17 Apr 2024138.19138.99136.18136.62136.62221,300
16 Apr 2024138.11138.37135.70138.18138.18346,300
15 Apr 2024142.14143.57137.40138.11138.11460,100
12 Apr 2024141.44142.00136.92137.92137.92510,500
11 Apr 2024144.29144.29141.60142.75142.75354,200
10 Apr 2024143.17144.10140.87142.82142.82401,100
09 Apr 2024143.00144.97142.37144.91144.91386,000
08 Apr 2024142.78144.20141.56143.13143.13326,400
05 Apr 2024140.00143.42139.91142.50142.50466,000
04 Apr 2024140.85144.85140.14140.30140.30718,500
03 Apr 2024140.38143.04139.47140.64140.64494,600
02 Apr 2024143.75144.31140.35140.44140.44498,800
01 Apr 2024146.13147.89142.66144.83144.83471,200
28 Mar 2024144.48147.89143.78146.85146.85610,400
27 Mar 2024141.52145.26141.33144.48144.48512,100
26 Mar 2024139.43140.91136.46140.65140.65658,000
25 Mar 2024153.76153.93138.11139.43139.431,893,700
22 Mar 2024132.92135.50131.52134.93134.93333,400
21 Mar 2024133.83134.64132.85133.07133.07287,500
20 Mar 2024134.86135.23130.96132.95132.95291,800
19 Mar 2024133.11136.75133.11135.38135.38495,000
18 Mar 2024133.00134.14132.50133.44133.44368,700
15 Mar 2024131.09133.17129.43132.68132.681,052,900
14 Mar 2024134.55135.67130.94132.20132.20444,300
13 Mar 2024128.73134.34127.99134.12134.12616,300
12 Mar 2024128.67129.80127.00129.07129.07335,700
11 Mar 2024133.39134.36128.90129.29129.29356,200
08 Mar 2024134.29137.41134.14134.42134.42384,700
07 Mar 2024130.99134.20130.46134.17134.17727,900
06 Mar 2024130.74131.73128.56129.67129.67855,400
05 Mar 2024126.34131.72125.70129.55129.55650,400
04 Mar 2024126.27127.26124.02126.87126.87514,600
01 Mar 2024128.57128.96125.99126.49126.49467,300
29 Feb 2024129.77130.25125.71128.54128.54704,200
28 Feb 2024124.00134.09120.85128.70128.701,114,800
27 Feb 2024130.69132.23129.41130.10130.10829,600
26 Feb 2024132.21132.21128.46130.69130.69718,600
23 Feb 2024130.15132.62130.00132.21132.21380,000
22 Feb 2024132.33134.04130.88131.01131.01423,900
21 Feb 2024130.37132.46129.01132.09132.09597,700
20 Feb 2024134.36134.36129.62131.49131.49581,500
16 Feb 2024132.93136.59132.39134.69134.69329,400
15 Feb 2024134.00136.11133.09134.14134.14651,800
14 Feb 2024135.66136.25131.42132.65132.65626,300
13 Feb 2024133.85136.12133.01135.14135.14277,300
12 Feb 2024134.83137.48133.94136.38136.38499,600
09 Feb 2024137.16138.00134.45135.07135.07359,200
08 Feb 2024135.14137.07134.39136.67136.67496,700
07 Feb 2024135.75138.32134.05135.14135.14516,900
06 Feb 2024133.77135.74133.64134.77134.77448,300
05 Feb 2024133.50134.46131.88133.14133.14332,000
02 Feb 2024132.93135.25131.42134.48134.48434,400
01 Feb 2024128.79134.34128.42133.32133.32708,200
31 Jan 2024130.68134.11128.50128.94128.94759,600
30 Jan 2024128.56130.03127.62128.95128.95622,600
29 Jan 2024127.36132.33126.78130.25130.251,120,600
26 Jan 2024125.00127.41124.39127.28127.28518,800
25 Jan 2024124.19124.42122.10124.33124.33320,100
24 Jan 2024126.04126.48122.39122.39122.39579,600
23 Jan 2024126.51126.90123.88125.00125.00496,600
22 Jan 2024126.48126.97125.12125.57125.57587,800
19 Jan 2024122.67125.38121.21125.00125.00702,400
18 Jan 2024122.94124.77120.49122.41122.41734,200
17 Jan 2024118.50123.50118.00122.57122.571,085,400
16 Jan 2024115.99120.44114.32120.10120.10755,700
12 Jan 2024120.18120.97117.70118.32118.32812,700
11 Jan 2024121.45122.77120.13120.36120.36960,200
10 Jan 2024114.88121.35114.04120.96120.961,404,200
09 Jan 2024113.33116.39112.88113.52113.52420,500
08 Jan 2024111.81114.83111.48114.52114.52400,700
05 Jan 2024108.94113.18107.57111.62111.62479,100
04 Jan 2024108.92111.51108.03110.06110.06629,500
03 Jan 2024112.54112.80108.46109.17109.17771,500
02 Jan 2024116.81116.98114.16114.61114.61551,100
29 Dec 2023117.61118.30116.24117.21117.21381,700
28 Dec 2023115.31119.42115.11118.25118.25570,200
27 Dec 2023121.00122.60112.38115.11115.111,913,100
26 Dec 2023119.00122.00118.55120.62120.62733,300
22 Dec 2023118.03118.25116.45118.03118.03415,200
21 Dec 2023114.81118.23114.81117.85117.85582,700
20 Dec 2023115.87117.18113.62113.74113.74612,500
19 Dec 2023115.83116.61113.59115.87115.87940,100
18 Dec 2023111.69118.46111.69115.22115.221,273,600
15 Dec 2023112.10112.85110.44111.69111.691,096,600
14 Dec 2023113.05115.58111.50112.30112.301,030,400
13 Dec 2023107.09111.83106.97111.66111.66775,700
12 Dec 2023102.92109.05101.76107.24107.241,065,700
11 Dec 2023104.01104.32101.35102.55102.55952,500
08 Dec 2023106.49106.89104.20104.36104.36550,000
07 Dec 2023103.72107.03103.31106.48106.48798,200
06 Dec 2023101.66106.18101.12103.62103.62980,300
05 Dec 2023100.68102.1999.39101.41101.411,153,200
04 Dec 202396.40101.9896.40101.37101.371,346,300
01 Dec 202393.8796.7893.2396.7196.71506,000
30 Nov 202393.5594.0791.6093.7693.76702,300
29 Nov 202393.3595.2992.5693.7093.70870,400
28 Nov 202394.6594.6592.5192.8992.89457,300
27 Nov 202393.4396.0093.4395.2895.28924,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...