Yahoo

Mail

Singapore markets close in 4 hours 31 minutes

Straits Times Index
3,218.64
+1.23(+0.04%)
Nikkei
32,036.89
+179.27(+0.56%)
Hang Seng
17,809.66
+436.66(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
28,063.63
+1,026.24(+3.80%)
CMC Crypto 200
602.94
+24.18(+4.18%)

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

87.68

-0.71

(-0.80%)

At close: 04:00PM EDT

87.06

-0.62

(-0.71%)

After hours:

07:57PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	89.18	90.41	87.27	87.68	87.68	1,208,000
28 Sept 2023	84.30	90.07	83.03	88.39	88.39	2,261,700
27 Sept 2023	89.00	89.35	83.97	84.17	84.17	1,546,500
26 Sept 2023	91.20	91.81	88.27	88.55	88.55	1,098,800
25 Sept 2023	95.00	95.40	90.87	91.37	91.37	1,273,300
22 Sept 2023	97.02	97.65	95.31	95.41	95.41	467,900
21 Sept 2023	98.86	99.51	97.02	97.03	97.03	459,200
20 Sept 2023	102.25	103.10	99.85	99.87	99.87	374,600
19 Sept 2023	99.34	101.84	99.12	101.76	101.76	600,300
18 Sept 2023	101.34	101.34	98.96	99.81	99.81	1,098,400
15 Sept 2023	102.08	103.07	99.75	101.12	101.12	2,017,800
14 Sept 2023	101.67	103.36	100.03	102.35	102.35	1,791,800
13 Sept 2023	97.76	101.39	96.76	101.31	101.31	3,015,400
12 Sept 2023	104.62	104.86	98.04	98.47	98.47	1,553,600
11 Sept 2023	105.60	106.28	103.35	105.10	105.10	656,700
08 Sept 2023	108.24	108.24	105.10	105.37	105.37	544,900
07 Sept 2023	110.00	110.00	106.90	108.44	108.44	638,500
06 Sept 2023	112.66	112.66	110.01	110.36	110.36	458,600
05 Sept 2023	113.15	113.20	111.74	112.88	112.88	578,900
01 Sept 2023	115.49	115.49	112.88	113.59	113.59	426,500
31 Aug 2023	115.08	116.06	113.79	114.28	114.28	2,887,500
30 Aug 2023	114.79	115.71	114.31	114.45	114.45	585,300
29 Aug 2023	111.77	114.90	111.52	114.62	114.62	534,200
28 Aug 2023	111.10	112.11	111.07	111.77	111.77	512,500
25 Aug 2023	109.55	110.90	108.65	110.75	110.75	386,100
24 Aug 2023	110.15	110.41	108.83	109.08	109.08	504,500
23 Aug 2023	110.51	110.76	109.19	110.54	110.54	497,700
22 Aug 2023	110.14	111.69	108.85	110.51	110.51	649,800
21 Aug 2023	108.75	110.30	107.99	110.20	110.20	689,100
18 Aug 2023	110.35	112.12	109.56	109.68	109.68	914,200
17 Aug 2023	108.30	111.48	108.29	111.22	111.22	959,700
16 Aug 2023	110.14	110.41	107.24	109.00	109.00	981,000
15 Aug 2023	112.06	112.80	109.82	110.79	110.79	997,000
14 Aug 2023	113.11	113.39	112.17	112.84	112.84	710,000
11 Aug 2023	113.10	114.47	111.84	113.62	113.62	789,900
10 Aug 2023	118.68	118.80	113.49	114.15	114.15	1,180,000
09 Aug 2023	118.00	122.63	114.48	117.96	117.96	1,632,600
08 Aug 2023	122.07	122.16	118.15	120.00	120.00	1,287,600
07 Aug 2023	119.91	123.89	119.69	122.98	122.98	1,290,700
04 Aug 2023	120.23	120.31	118.21	119.96	119.96	801,900
03 Aug 2023	119.17	119.50	117.78	119.16	119.16	740,800
02 Aug 2023	120.00	120.38	117.88	119.52	119.52	873,500
01 Aug 2023	121.50	122.96	120.50	121.44	121.44	757,200
31 Jul 2023	123.61	124.63	121.73	122.30	122.30	783,600
28 Jul 2023	118.26	123.81	117.13	123.24	123.24	1,110,200
27 Jul 2023	120.75	121.00	116.29	117.50	117.50	1,183,000
26 Jul 2023	115.00	121.20	114.67	119.86	119.86	1,330,600
25 Jul 2023	112.68	115.56	112.29	115.50	115.50	813,700
24 Jul 2023	113.90	114.23	111.81	112.72	112.72	983,200
21 Jul 2023	112.10	114.99	110.35	114.30	114.30	1,993,500
20 Jul 2023	113.00	113.87	110.76	112.03	112.03	1,270,100
19 Jul 2023	117.97	118.15	111.62	112.28	112.28	2,512,500
18 Jul 2023	107.00	120.80	105.50	117.73	117.73	7,134,400
17 Jul 2023	149.04	149.04	146.76	147.16	147.16	528,600
14 Jul 2023	148.36	152.09	146.67	149.57	149.57	505,800
13 Jul 2023	147.00	147.96	145.19	147.29	147.29	677,000
12 Jul 2023	155.67	156.30	145.93	146.33	146.33	1,048,000
11 Jul 2023	159.23	161.20	154.45	154.76	154.76	802,400
10 Jul 2023	159.04	162.00	158.53	159.62	159.62	315,400
07 Jul 2023	158.11	159.04	155.04	158.61	158.61	429,300
06 Jul 2023	159.46	159.84	157.12	158.23	158.23	553,100
05 Jul 2023	160.71	161.31	159.82	161.17	161.17	454,900
03 Jul 2023	164.16	164.16	160.70	160.95	160.95	189,000
30 Jun 2023	166.00	167.04	164.32	164.55	164.55	439,800
29 Jun 2023	162.50	165.93	160.51	165.63	165.63	475,600
28 Jun 2023	162.20	162.28	159.92	160.20	160.20	300,400
27 Jun 2023	161.94	162.49	158.72	162.20	162.20	560,700
26 Jun 2023	161.35	164.41	159.70	162.76	162.76	614,400
23 Jun 2023	162.13	163.86	160.50	162.00	162.00	691,000
22 Jun 2023	162.89	164.49	161.17	162.13	162.13	211,500
21 Jun 2023	164.33	165.34	162.53	163.10	163.10	309,500
20 Jun 2023	159.93	164.83	159.39	164.34	164.34	325,300
16 Jun 2023	164.82	165.08	160.65	161.47	161.47	545,600
15 Jun 2023	161.44	164.20	160.84	163.27	163.27	388,100
14 Jun 2023	161.00	165.65	160.75	161.35	161.35	409,100
13 Jun 2023	156.64	160.92	156.15	160.02	160.02	473,700
12 Jun 2023	156.56	157.58	155.28	156.88	156.88	386,900
09 Jun 2023	157.37	158.71	154.87	156.34	156.34	620,800
08 Jun 2023	164.17	164.84	156.80	157.40	157.40	657,900
07 Jun 2023	166.10	167.33	164.05	164.17	164.17	399,900
06 Jun 2023	165.13	169.58	165.13	166.18	166.18	565,500
05 Jun 2023	160.80	164.80	160.77	164.71	164.71	320,800
02 Jun 2023	165.42	166.30	162.54	163.30	163.30	373,200
01 Jun 2023	161.82	166.02	160.86	165.32	165.32	471,700
31 May 2023	157.90	162.31	157.70	161.84	161.84	1,044,800
30 May 2023	157.87	159.12	155.37	156.13	156.13	325,000
26 May 2023	158.50	158.54	156.65	157.35	157.35	368,200
25 May 2023	158.03	158.30	155.88	157.97	157.97	390,600
24 May 2023	153.90	158.65	153.35	158.51	158.51	593,500
23 May 2023	161.59	161.79	155.10	155.24	155.24	625,600
22 May 2023	163.91	165.18	162.59	162.87	162.87	390,100
19 May 2023	163.99	166.39	162.94	163.46	163.46	573,900
18 May 2023	167.81	168.50	162.91	163.30	163.30	562,200
17 May 2023	170.63	171.12	167.00	167.92	167.92	484,600
16 May 2023	171.94	172.57	170.30	170.38	170.38	386,800
15 May 2023	172.63	173.92	171.60	173.30	173.30	276,100
12 May 2023	172.54	174.69	170.34	172.63	172.63	605,200
11 May 2023	173.00	174.06	170.05	172.76	172.76	870,100
10 May 2023	175.79	176.29	160.38	174.55	174.55	1,527,600
09 May 2023	186.20	188.14	183.54	184.25	184.25	436,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,218.64+1.23(+0.04%)

Nikkei32,036.89+179.27(+0.56%)

Hang Seng17,809.66+436.66(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD28,063.63+1,026.24(+3.80%)

CMC Crypto 200602.94+24.18(+4.18%)

Masimo Corporation (MASI)

Straits Times Index
3,218.64
+1.23(+0.04%)

Nikkei
32,036.89
+179.27(+0.56%)

Hang Seng
17,809.66
+436.66(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
28,063.63
+1,026.24(+3.80%)

CMC Crypto 200
602.94
+24.18(+4.18%)