Singapore markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.87+0.38 (+0.30%)
At close: 04:00PM EST
125.00 -1.87 (-1.47%)
Pre-market: 08:07AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202392.5094.6792.3694.0794.07264,100
22 Nov 202394.8895.6092.4892.6492.641,757,800
21 Nov 202394.7095.1193.3494.3994.39661,100
20 Nov 202393.8095.1392.7794.6994.69661,600
17 Nov 202393.1494.3492.8093.7993.79821,000
16 Nov 202391.3493.5591.2593.0693.06785,800
15 Nov 202389.1893.3889.1891.1591.151,578,300
14 Nov 202389.6092.3288.9089.1289.121,041,600
13 Nov 202387.8589.0086.9488.2588.25909,300
10 Nov 202386.1787.1183.5986.9686.961,374,400
09 Nov 202384.0085.1681.8284.8584.851,455,500
08 Nov 202378.2083.7875.3683.5983.592,343,600
07 Nov 202381.5982.2579.7780.6080.601,291,200
06 Nov 202382.0082.9180.7581.5781.57668,800
03 Nov 202380.5982.5180.4082.2882.28532,100
02 Nov 202379.0480.0078.5179.3779.37445,700
01 Nov 202380.8581.4077.9078.5778.57904,700
31 Oct 202380.5881.3779.3581.1381.13651,200
30 Oct 202383.1983.3079.8380.0980.091,023,600
27 Oct 202385.4886.5081.9582.5882.581,434,300
26 Oct 202382.0183.3780.8480.8580.851,232,100
25 Oct 202380.0783.5779.6782.3482.341,342,800
24 Oct 202379.3381.2479.2080.5480.54903,300
23 Oct 202381.7482.7778.6978.9978.991,016,900
20 Oct 202379.9483.8177.5583.1883.181,378,900
19 Oct 202379.4080.8278.9680.0080.00829,500
18 Oct 202378.4680.6177.4979.2479.24921,900
17 Oct 202375.2381.0175.2278.4678.461,131,600
16 Oct 202377.0977.9575.9476.7376.731,022,700
13 Oct 202378.5278.7676.9077.3577.351,087,000
12 Oct 202381.8282.0378.0378.5278.52762,700
11 Oct 202385.6085.6080.1981.7581.75889,300
10 Oct 202384.0087.1183.6985.8385.83774,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...