Singapore markets open in 6 hours 25 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.37-1.91 (-1.34%)
As of 02:33PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022141.43144.15139.41140.37140.37230,307
23 Sept 2022141.43142.78139.55142.28142.28579,700
22 Sept 2022146.96147.34142.25142.42142.42435,900
21 Sept 2022152.04154.28147.70148.16148.16380,700
20 Sept 2022151.68152.69149.60151.64151.641,193,000
19 Sept 2022152.68152.80147.14152.72152.72692,500
16 Sept 2022152.90153.73150.91153.55153.551,365,500
15 Sept 2022153.08156.99151.55155.25155.25851,300
14 Sept 2022148.39150.95146.39150.67150.671,211,600
13 Sept 2022151.28151.73146.03146.37146.371,277,200
12 Sept 2022156.72157.69155.70156.50156.501,285,700
09 Sept 2022154.94157.33153.93156.25156.25609,600
08 Sept 2022143.07154.21143.07154.01154.01511,400
07 Sept 2022142.16147.51141.27147.44147.44842,800
06 Sept 2022143.25143.42140.91142.13142.131,442,100
02 Sept 2022147.21147.77143.22144.27144.27420,400
01 Sept 2022146.38146.38142.61146.17146.17512,400
31 Aug 2022149.53152.69146.74146.89146.89756,700
30 Aug 2022150.68151.54147.55149.53149.53772,500
29 Aug 2022150.02151.20148.77150.29150.291,115,200
26 Aug 2022156.48157.20151.04151.79151.79733,800
25 Aug 2022153.49157.60152.22157.35157.35588,700
24 Aug 2022149.91154.00149.59153.02153.02769,000
23 Aug 2022151.69152.10147.64149.67149.67792,300
22 Aug 2022154.11155.32152.08152.61152.611,446,400
19 Aug 2022158.98160.40154.19155.72155.72651,000
18 Aug 2022165.36165.98159.51159.93159.931,084,100
17 Aug 2022167.63169.45164.83165.54165.54956,800
16 Aug 2022164.56172.74164.55169.38169.382,139,400
15 Aug 2022154.50160.30153.90159.77159.772,249,500
12 Aug 2022152.45155.26150.67154.37154.371,680,100
11 Aug 2022156.77158.53152.57153.21153.211,878,400
10 Aug 2022153.19160.48153.00157.78157.782,406,800
09 Aug 2022153.33154.24147.70148.17148.171,076,400
08 Aug 2022152.87157.89152.87154.61154.611,922,300
05 Aug 2022148.37153.60147.86153.46153.46925,700
04 Aug 2022149.99151.54148.41150.76150.76684,500
03 Aug 2022146.22151.51146.03150.26150.261,532,300
02 Aug 2022144.48147.17144.16145.64145.64713,600
01 Aug 2022144.15145.62140.90144.79144.79902,100
29 Jul 2022144.10144.95141.45144.58144.58586,800
28 Jul 2022143.63145.29139.36145.15145.15518,400
27 Jul 2022140.54143.31138.74142.60142.60734,400
26 Jul 2022139.58140.91136.62139.88139.88889,100
25 Jul 2022138.10139.55134.99138.82138.821,272,400
22 Jul 2022142.84143.90136.37138.92138.92683,800
21 Jul 2022138.84143.28136.25142.45142.45680,400
20 Jul 2022134.77140.13134.77138.04138.041,324,000
19 Jul 2022128.14133.63127.48133.58133.58932,600
18 Jul 2022128.19129.26124.84126.31126.311,079,900
15 Jul 2022127.47128.21125.05127.85127.85489,900
14 Jul 2022126.05126.78123.00125.58125.58459,100
13 Jul 2022128.27129.50122.68126.05126.05674,900
12 Jul 2022131.82133.40129.67131.45131.45453,300
11 Jul 2022135.07136.25131.54131.82131.82320,100
08 Jul 2022136.59138.79135.39136.50136.50305,400
07 Jul 2022136.56140.22135.93137.70137.70354,600
06 Jul 2022136.80138.16135.28137.44137.44530,900
05 Jul 2022133.11136.78130.86136.65136.65503,000
01 Jul 2022131.87136.14130.75135.90135.90456,500
30 Jun 2022134.09136.05126.52130.67130.67822,100
29 Jun 2022137.52138.28134.96136.11136.11621,000
28 Jun 2022139.53140.77136.23137.07137.07550,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...