Skip to main content

Masimo Corporation - Common Stock (NQ:MASI)

168.22 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.