Singapore markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.91-3.75 (-1.69%)
At close: 04:00PM EST
217.91 0.00 (0.00%)
After hours: 04:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022220.30225.34217.91217.91217.91279,800
20 Jan 2022224.91231.11220.72221.66221.66177,900
19 Jan 2022223.75228.96221.87223.25223.25399,400
18 Jan 2022228.70229.49223.42223.65223.65309,500
14 Jan 2022236.25239.84228.90233.08233.08364,200
13 Jan 2022254.71254.71237.41237.69237.69464,900
12 Jan 2022257.25262.28254.83255.69255.69280,800
11 Jan 2022255.60257.14243.50256.87256.87623,300
10 Jan 2022250.13255.05244.33254.38254.38364,200
07 Jan 2022257.75261.16251.95254.00254.00566,100
06 Jan 2022260.00265.38258.27259.12259.12448,200
05 Jan 2022277.32281.83261.81262.13262.13417,600
04 Jan 2022283.85287.17277.17279.75279.75274,200
03 Jan 2022291.04291.15281.84284.87284.87166,300
31 Dec 2021296.82299.78292.15292.78292.78211,400
30 Dec 2021293.17299.44292.04297.23297.23133,100
29 Dec 2021295.71295.74290.54293.00293.00146,800
28 Dec 2021295.23297.37292.69294.00294.00132,500
27 Dec 2021295.80296.79292.90294.72294.72177,600
23 Dec 2021290.30294.90288.90293.34293.34116,100
22 Dec 2021283.02290.96283.00289.89289.89243,300
21 Dec 2021280.36283.87277.84283.07283.07253,500
20 Dec 2021277.62279.98273.84278.37278.37217,200
17 Dec 2021271.32285.50270.99280.08280.08529,900
16 Dec 2021282.86285.70272.84273.78273.78316,700
15 Dec 2021279.21284.40275.38283.87283.87232,700
14 Dec 2021275.01280.40269.13278.50278.50365,100
13 Dec 2021276.69282.56276.60276.97276.97300,500
10 Dec 2021279.83281.68276.00277.35277.35197,600
09 Dec 2021284.99288.13275.84276.77276.77266,600
08 Dec 2021284.88288.35281.11286.47286.47152,100
07 Dec 2021285.71288.43281.73282.98282.98195,000
06 Dec 2021275.47281.89274.70280.49280.49237,900
03 Dec 2021282.80283.00272.45276.97276.97163,700
02 Dec 2021274.87282.22274.25281.53281.53188,800
01 Dec 2021278.87286.78275.00275.06275.06267,200
30 Nov 2021287.49292.17274.14278.12278.12368,900
29 Nov 2021286.33292.19284.42288.29288.29242,700
26 Nov 2021285.79292.50283.36284.15284.15193,500
24 Nov 2021285.82289.99281.17285.79285.79192,400
23 Nov 2021297.82298.44282.17286.16286.16324,100
22 Nov 2021303.78305.00297.18298.66298.66254,400
19 Nov 2021300.00305.21299.62303.29303.29248,700
18 Nov 2021300.11300.61298.02299.88299.88207,800
17 Nov 2021298.52302.04295.11300.22300.22282,300
16 Nov 2021298.90301.45298.00298.52298.52268,600
15 Nov 2021300.92303.99298.00298.78298.78241,600
12 Nov 2021297.00300.29293.25299.86299.86337,000
11 Nov 2021287.69297.23284.79297.00297.00264,800
10 Nov 2021287.76291.31283.82286.20286.20130,500
09 Nov 2021287.02290.67285.06287.79287.79155,800
08 Nov 2021279.71288.14278.08287.51287.51201,700
05 Nov 2021293.04293.04278.38280.33280.33325,800
04 Nov 2021289.69296.32289.36292.83292.83177,000
03 Nov 2021290.67291.92286.53289.06289.06165,500
02 Nov 2021289.53292.83286.51289.98289.98219,600
01 Nov 2021285.00290.32285.00289.56289.56175,400
29 Oct 2021287.56292.80281.23283.54283.54526,100
28 Oct 2021291.48293.97287.44289.62289.62268,300
27 Oct 2021290.10294.94278.16289.37289.37542,200
26 Oct 2021286.12290.43285.72289.01289.01277,100
25 Oct 2021283.35285.66279.37285.47285.47348,500
22 Oct 2021283.67285.15282.05283.35283.35221,200
21 Oct 2021281.63283.25278.26282.46282.46314,400
20 Oct 2021283.11284.17280.44280.78280.78172,300
19 Oct 2021279.32284.28279.32280.99280.99160,700
18 Oct 2021285.24285.29275.69277.49277.49149,300
15 Oct 2021285.00287.59284.41286.12286.12176,500
14 Oct 2021279.00285.58278.51285.15285.15279,900
13 Oct 2021272.53278.95272.53278.64278.64181,100
12 Oct 2021272.02275.98270.22270.99270.99179,100
11 Oct 2021270.46273.35268.01270.22270.22169,300
08 Oct 2021276.96279.09270.10271.53271.53106,200
07 Oct 2021272.61277.92270.93276.04276.04221,800
06 Oct 2021268.04271.13265.66270.66270.66120,600
05 Oct 2021267.01272.80267.01268.81268.81247,500
04 Oct 2021270.68271.71263.87266.41266.41307,800
01 Oct 2021272.02272.99262.52270.46270.46226,600
30 Sep 2021272.00275.02269.34270.71270.71277,800
29 Sep 2021272.41275.39269.54270.43270.43237,800
28 Sep 2021273.19273.37268.06271.85271.85308,600
27 Sep 2021282.36282.36273.28275.69275.69279,600
24 Sep 2021284.57288.27281.72283.55283.55219,300
23 Sep 2021277.57285.32277.48284.77284.77303,000
22 Sep 2021275.40279.00271.47276.57276.57221,800
21 Sep 2021274.16277.71274.16275.40275.40114,400
20 Sep 2021272.23276.11269.67273.11273.11168,300
17 Sep 2021272.88275.63271.63274.45274.45614,700
16 Sep 2021272.82274.65271.54273.96273.96194,200
15 Sep 2021272.25274.00270.01272.74272.74216,300
14 Sep 2021271.34272.94268.02271.62271.62194,000
13 Sep 2021276.79276.79268.17269.78269.78218,800
10 Sep 2021274.07275.99273.18274.35274.35359,400
09 Sep 2021273.48274.16270.11272.64272.64155,500
08 Sep 2021273.24274.99271.80273.47273.47212,300
07 Sep 2021275.00275.00269.74272.48272.48177,200
03 Sep 2021277.78278.82275.52276.98276.98108,500
02 Sep 2021276.90279.49275.00278.60278.60151,100
01 Sep 2021271.06277.41269.97275.14275.14406,200
31 Aug 2021277.52278.55270.00271.54271.54312,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...