Masimo Corporation (MASI) Historical Stock Data
169.67 ↑4.37 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MASI is up 0.18% a day on average. There have been 17 days where Masimo Corporation closed green and 13 days where MASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 168.59 | 165.30 | ↓$3.29 (-1.95%) | 165.17 | 168.59 | 336.12K |
| 2024-12-30 | 170.24 | 168.59 | ↓$1.65 (-0.97%) | 166.81 | 171.00 | 324.89K |
| 2024-12-27 | 170.37 | 170.97 | ↑$0.60 (0.35%) | 168.24 | 172.52 | 424.75K |
| 2024-12-26 | 167.62 | 171.02 | ↑$3.40 (2.03%) | 166.70 | 172.30 | 360.16K |
| 2024-12-24 | 166.79 | 168.31 | ↑$1.52 (0.91%) | 166.79 | 168.76 | 137.17K |
| 2024-12-23 | 168.95 | 167.51 | ↓$1.44 (-0.85%) | 165.85 | 169.96 | 328.76K |
| 2024-12-20 | 168.93 | 169.52 | ↑$0.59 (0.35%) | 166.97 | 173.26 | 1.11M |
| 2024-12-19 | 170.75 | 170.00 | ↓$0.75 (-0.44%) | 167.98 | 173.12 | 548.60K |
| 2024-12-18 | 176.47 | 170.63 | ↓$5.84 (-3.31%) | 170.25 | 176.65 | 550.24K |
| 2024-12-17 | 176.11 | 174.07 | ↓$2.04 (-1.16%) | 173.44 | 179.38 | 475.63K |
| 2024-12-16 | 176.00 | 177.26 | ↑$1.26 (0.72%) | 175.38 | 180.97 | 693.39K |
| 2024-12-13 | 173.93 | 176.14 | ↑$2.21 (1.27%) | 172.93 | 177.02 | 595.52K |
| 2024-12-12 | 174.13 | 175.08 | ↑$0.95 (0.55%) | 173.43 | 176.79 | 350.60K |
| 2024-12-11 | 175.94 | 174.38 | ↓$1.56 (-0.89%) | 173.83 | 178.87 | 489.65K |
| 2024-12-10 | 169.80 | 174.65 | ↑$4.85 (2.86%) | 169.12 | 176.15 | 798.96K |
| 2024-12-09 | 170.41 | 169.52 | ↓$0.89 (-0.52%) | 167.82 | 174.73 | 455.13K |
| 2024-12-06 | 169.37 | 169.79 | ↑$0.42 (0.25%) | 168.92 | 172.65 | 253.38K |
| 2024-12-05 | 171.59 | 169.39 | ↓$2.20 (-1.28%) | 169.22 | 172.23 | 272.53K |
| 2024-12-04 | 173.07 | 171.71 | ↓$1.36 (-0.79%) | 170.48 | 174.17 | 325.91K |
| 2024-12-03 | 171.49 | 174.19 | ↑$2.70 (1.57%) | 170.11 | 174.73 | 311.77K |
| 2024-12-02 | 172.40 | 171.69 | ↓$0.71 (-0.41%) | 171.27 | 174.05 | 341.10K |
| 2024-11-29 | 171.18 | 172.54 | ↑$1.36 (0.79%) | 171.18 | 174.72 | 240.98K |
| 2024-11-27 | 173.12 | 170.89 | ↓$2.23 (-1.29%) | 170.55 | 175.00 | 534.50K |
| 2024-11-26 | 177.71 | 172.26 | ↓$5.45 (-3.07%) | 172.01 | 178.28 | 834.28K |
| 2024-11-25 | 174.19 | 177.70 | ↑$3.51 (2.02%) | 174.19 | 178.11 | 545.93K |
| 2024-11-22 | 170.00 | 172.96 | ↑$2.96 (1.74%) | 169.08 | 174.34 | 1.04M |
| 2024-11-21 | 164.95 | 169.12 | ↑$4.17 (2.53%) | 163.80 | 169.90 | 543.27K |
| 2024-11-20 | 162.66 | 164.95 | ↑$2.29 (1.41%) | 161.02 | 165.64 | 526.78K |
| 2024-11-19 | 159.62 | 163.50 | ↑$3.88 (2.43%) | 158.91 | 164.57 | 359.74K |
| 2024-11-18 | 160.17 | 160.83 | ↑$0.66 (0.41%) | 158.72 | 162.62 | 522.92K |
Create an account or log in to view more rows.
$MASI come on I wana jump up and down
$MASI f this stock
$MASI I do it for the thrills!
$MASI is going to have a run next month
$MASI nothing drops
$MASI tomorrow will be an explosion day
I believe it!
$MASI yeah we're going green today
$MASI wtf is going on?
$MASI wow
looking like it’s going to be a monster day!
$MASI hmm...