Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Masimo Corporation - Common Stock (NQ:MASI)

154.47 -3.88 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 160.74 160.74 154.15 154.47 509,187 -3.88(-2.45%)
Jul 17, 2025 158.58 159.94 155.87 158.35 491,420 -1.10(-0.69%)
Jul 16, 2025 160.54 161.09 158.05 159.45 418,382 -0.59(-0.37%)
Jul 15, 2025 161.16 161.69 159.79 160.04 461,287 -1.65(-1.02%)
Jul 14, 2025 162.68 163.50 160.83 161.69 556,039 -1.30(-0.80%)
Jul 11, 2025 165.75 165.75 161.03 162.99 459,103 -3.33(-2.00%)
Jul 10, 2025 166.14 168.81 165.59 166.32 356,274 +0.91(+0.55%)
Jul 09, 2025 162.57 166.16 162.04 165.41 389,097 +3.06(+1.88%)
Jul 08, 2025 162.64 165.50 161.18 162.35 868,198 -0.10(-0.06%)
Jul 07, 2025 166.76 167.94 161.88 162.45 832,123 -5.12(-3.06%)
Jul 03, 2025 171.72 171.72 165.53 167.57 498,674 -3.77(-2.20%)
Jul 02, 2025 168.67 172.54 167.57 171.34 431,836 +2.33(+1.38%)
Jul 01, 2025 168.04 171.12 163.29 169.01 539,421 +0.79(+0.47%)
Jun 30, 2025 168.48 169.17 166.54 168.22 394,499 +0.01(+0.01%)
Jun 27, 2025 167.20 168.76 165.09 168.21 1,215,647 +1.50(+0.90%)
Jun 26, 2025 171.34 171.82 165.72 166.71 590,110 -2.59(-1.53%)
Jun 25, 2025 170.42 173.99 168.28 169.30 726,877 -0.97(-0.57%)
Jun 24, 2025 168.57 171.23 166.59 170.27 863,144 +2.15(+1.28%)
Jun 23, 2025 164.96 168.48 162.99 168.12 404,010 +2.94(+1.78%)
Jun 20, 2025 164.54 167.66 163.37 165.18 630,763 +2.41(+1.48%)
Jun 18, 2025 159.85 163.25 158.63 162.77 362,357 +3.45(+2.17%)
Jun 17, 2025 161.60 162.78 159.23 159.32 349,193 -3.22(-1.98%)
Jun 16, 2025 161.77 164.97 161.45 162.54 429,045 +1.34(+0.83%)
Jun 13, 2025 160.15 163.24 157.54 161.20 547,196 -4.14(-2.50%)
Jun 12, 2025 165.79 166.79 164.71 165.34 466,212 -1.67(-1.00%)
Jun 11, 2025 168.85 168.86 165.49 167.01 617,703 -1.02(-0.61%)
Jun 10, 2025 171.88 174.50 167.54 168.03 654,126 -3.85(-2.24%)
Jun 09, 2025 172.42 173.40 169.53 171.88 787,556 -0.09(-0.05%)
Jun 06, 2025 166.86 173.37 165.59 171.97 910,113 +7.25(+4.40%)
Jun 05, 2025 163.80 165.44 161.85 164.72 825,259 +1.76(+1.08%)
Jun 04, 2025 163.22 164.37 160.23 162.96 439,961 -0.87(-0.53%)
Jun 03, 2025 165.77 167.45 163.69 163.83 531,719 -1.20(-0.73%)
Jun 02, 2025 161.23 165.15 159.75 165.03 881,295 +2.53(+1.56%)
May 30, 2025 155.60 163.07 154.38 162.50 1,085,715 +5.53(+3.52%)
May 29, 2025 155.97 157.21 152.41 156.97 728,606 +1.96(+1.26%)
May 28, 2025 156.94 157.06 154.98 155.01 569,438 -2.24(-1.42%)
May 27, 2025 152.12 157.82 150.78 157.25 690,634 +7.12(+4.74%)
May 23, 2025 148.50 150.88 146.98 150.13 311,070 +0.22(+0.15%)
May 22, 2025 150.24 151.00 147.66 149.91 506,566 +0.52(+0.35%)
May 21, 2025 154.90 155.60 148.59 149.39 811,181 -6.78(-4.34%)
May 20, 2025 155.09 156.41 153.67 156.17 524,533 +1.04(+0.67%)
May 19, 2025 152.84 155.19 152.84 155.13 447,229 -0.49(-0.31%)
May 16, 2025 154.63 156.14 152.97 155.62 537,637 +1.23(+0.80%)
May 15, 2025 152.41 155.17 151.39 154.39 745,364 +1.24(+0.81%)
May 14, 2025 160.80 161.33 151.13 153.15 1,046,310 -8.41(-5.21%)
May 13, 2025 163.90 165.27 161.37 161.56 536,888 -2.00(-1.22%)
May 12, 2025 162.41 165.28 161.72 163.56 614,506 +6.99(+4.46%)
May 09, 2025 154.78 159.18 154.46 156.57 1,609,816 +2.99(+1.95%)
May 08, 2025 152.78 158.78 152.01 153.58 905,901 +3.47(+2.31%)
May 07, 2025 143.57 154.00 142.80 150.11 1,804,191 -11.36(-7.04%)
May 06, 2025 162.48 163.39 159.41 161.47 909,470 -1.39(-0.85%)
May 05, 2025 164.07 164.07 160.01 162.86 529,146 -3.56(-2.14%)
May 02, 2025 165.45 168.62 164.82 166.42 511,618 +2.77(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.