Singapore markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.80+1.20 (+0.87%)
At close: 04:00PM EDT
137.54 -2.26 (-1.62%)
After hours: 04:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022140.17141.08138.01139.80139.80755,700
24 Jun 2022136.54139.34135.29138.60138.60449,700
23 Jun 2022128.02136.04127.77135.63135.63472,500
22 Jun 2022125.75129.84125.74127.69127.69367,100
21 Jun 2022127.68128.46125.88126.88126.88654,400
17 Jun 2022122.04127.46122.04124.75124.751,196,900
16 Jun 2022122.63123.51120.72122.02122.02525,200
15 Jun 2022124.19128.39122.85126.53126.53509,300
14 Jun 2022129.11130.17121.74123.06123.061,055,600
13 Jun 2022133.78135.44128.31129.42129.421,068,500
10 Jun 2022136.52139.52136.01138.64138.64674,800
09 Jun 2022138.30141.62137.46139.42139.42539,200
08 Jun 2022140.66142.44139.55140.01140.01433,300
07 Jun 2022138.52142.29137.98141.26141.26513,400
06 Jun 2022142.57143.54139.62140.59140.59485,600
03 Jun 2022140.46141.15137.61140.00140.00650,300
02 Jun 2022142.44142.75136.49142.72142.72411,500
01 Jun 2022142.36144.37136.07136.89136.89530,900
31 May 2022143.00143.97139.33140.43140.431,850,600
27 May 2022140.83144.64140.15143.50143.50950,700
26 May 2022138.91140.40137.05139.34139.34664,000
25 May 2022139.79142.56135.80137.81137.811,429,600
24 May 2022140.12142.85137.64141.46141.46916,600
23 May 2022142.18144.14138.35142.31142.311,094,100
20 May 2022142.38143.16137.33141.23141.231,525,900
19 May 2022135.57143.81135.00141.38141.381,427,400
18 May 2022137.18140.80136.55136.85136.851,086,600
17 May 2022136.91140.57136.50139.98139.981,371,200
16 May 2022133.97137.55133.23134.93134.93859,500
13 May 2022129.71137.18128.95136.04136.041,030,000
12 May 2022121.90128.63121.90128.18128.181,168,900
11 May 2022126.25127.55122.34122.72122.721,735,300
10 May 2022123.08129.33120.99127.99127.991,334,900
09 May 2022125.28126.82119.81120.51120.511,916,300
06 May 2022124.19129.72121.51129.23129.231,475,900
05 May 2022126.06126.74121.33124.80124.801,106,300
04 May 2022115.00130.47112.70128.10128.102,462,400
03 May 2022119.32121.42116.99117.97117.97952,100
02 May 2022112.54119.37112.07119.15119.151,657,800
29 Apr 2022118.48120.26112.81112.97112.97917,900
28 Apr 2022119.84120.35113.65118.26118.261,078,700
27 Apr 2022118.69120.51116.75117.10117.10714,400
26 Apr 2022123.52124.50118.15118.64118.64861,800
25 Apr 2022125.23126.82122.72123.79123.79826,000
22 Apr 2022130.30130.67124.65124.92124.92663,200
21 Apr 2022137.42138.14130.17130.39130.39414,700
20 Apr 2022139.29139.55135.05136.22136.22454,100
19 Apr 2022130.36137.64130.36136.33136.33780,000
18 Apr 2022134.12134.75129.68130.06130.06545,600
14 Apr 2022138.89138.89134.62134.87134.87413,400
13 Apr 2022136.76138.87136.15137.78137.78841,600
12 Apr 2022140.96143.12137.11137.45137.45870,700
11 Apr 2022142.47143.36139.53139.73139.73316,400
08 Apr 2022147.22147.22143.90144.00144.00311,500
07 Apr 2022145.00149.10145.00147.26147.26792,200
06 Apr 2022144.53147.05140.98146.21146.211,194,000
05 Apr 2022151.25151.74143.34145.05145.051,679,100
04 Apr 2022152.70154.51149.23150.47150.471,903,600
01 Apr 2022147.97151.88146.51151.71151.711,846,600
31 Mar 2022149.31153.47142.70145.54145.542,209,500
30 Mar 2022157.94158.47155.03155.40155.40363,100
29 Mar 2022157.32159.63155.58159.29159.29377,200
28 Mar 2022154.60156.99151.10155.03155.03420,000
25 Mar 2022156.86157.58152.74153.99153.99687,200
24 Mar 2022154.86156.74153.21156.72156.72567,100
23 Mar 2022158.03158.09151.92153.62153.62353,500
22 Mar 2022158.62163.31157.31159.88159.88402,600
21 Mar 2022157.13158.69154.28158.13158.13703,200
18 Mar 2022156.35159.81155.54157.68157.681,964,500
17 Mar 2022147.46157.57144.36157.40157.401,465,900
16 Mar 2022140.31149.58140.31149.42149.421,711,400
15 Mar 2022135.25139.50135.25138.74138.74997,200
14 Mar 2022136.80140.71134.91135.71135.71745,000
11 Mar 2022142.26142.49136.59136.72136.72716,200
10 Mar 2022141.03141.75139.25141.44141.44786,800
09 Mar 2022143.31145.49141.68143.50143.501,109,300
08 Mar 2022143.61144.84138.82141.02141.02833,000
07 Mar 2022149.51150.75143.10144.32144.32812,300
04 Mar 2022152.46152.79147.34149.57149.57983,000
03 Mar 2022155.43156.00151.20152.46152.46982,500
02 Mar 2022154.93155.90151.83153.63153.631,650,700
01 Mar 2022157.00161.80154.26154.64154.641,159,700
28 Feb 2022152.90157.60151.58157.45157.451,320,200
25 Feb 2022154.25154.68147.13153.21153.211,512,900
24 Feb 2022149.40155.80147.20154.01154.011,651,200
23 Feb 2022157.69158.97150.49152.69152.69981,200
22 Feb 2022152.76159.64151.07157.53157.53880,900
18 Feb 2022155.20162.27153.81154.34154.341,650,700
17 Feb 2022148.44161.96147.20152.37152.373,601,900
16 Feb 2022172.50172.50133.94144.20144.208,478,100
15 Feb 2022228.72230.82226.36228.84228.84549,800
14 Feb 2022230.89232.89223.86224.59224.59386,000
11 Feb 2022236.07236.07229.42231.07231.07386,400
10 Feb 2022226.01237.85225.92233.94233.94468,600
09 Feb 2022228.16233.91228.16232.18232.18445,100
08 Feb 2022220.37225.38217.82224.52224.52383,500
07 Feb 2022222.00224.52219.94221.49221.49201,300
04 Feb 2022220.78223.90218.23222.35222.35254,300
03 Feb 2022219.35224.16217.97222.09222.09292,900
02 Feb 2022222.29225.87221.71224.67224.67348,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...