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

Masimo Corp (NQ: MASI )

124.10 +3.49 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Feb 29, 2024 129.77 130.25 125.71 128.54 704,150 -0.16(-0.12%)
Feb 28, 2024 124.00 134.09 120.85 128.70 1,114,830 -1.40(-1.08%)
Feb 27, 2024 130.69 132.23 129.41 130.10 829,171 -0.59(-0.45%)
Feb 26, 2024 132.21 132.21 128.46 130.69 718,641 -1.52(-1.15%)
Feb 23, 2024 130.15 132.62 130.00 132.21 379,964 +1.20(+0.92%)
Feb 22, 2024 132.33 134.04 130.88 131.01 423,864 -1.08(-0.82%)
Feb 21, 2024 130.37 132.46 129.01 132.09 597,695 +0.60(+0.46%)
Feb 20, 2024 134.36 134.36 129.62 131.49 581,521 -3.20(-2.38%)
Feb 16, 2024 132.93 136.59 132.39 134.69 329,423 +0.55(+0.41%)
Feb 15, 2024 134.00 136.11 133.09 134.14 651,825 +1.49(+1.13%)
Feb 14, 2024 135.66 136.25 131.42 132.65 626,296 -2.49(-1.85%)
Feb 13, 2024 133.85 136.12 133.01 135.14 277,259 -1.24(-0.91%)
Feb 12, 2024 134.83 137.48 133.94 136.38 499,621 +1.31(+0.97%)
Feb 09, 2024 137.16 138.00 134.44 135.07 359,255 -1.60(-1.17%)
Feb 08, 2024 135.14 137.07 134.38 136.67 496,705 +1.53(+1.13%)
Feb 07, 2024 135.75 138.32 134.05 135.14 516,920 +0.37(+0.27%)
Feb 06, 2024 133.77 135.74 133.64 134.77 448,295 +1.63(+1.22%)
Feb 05, 2024 133.50 134.46 131.88 133.14 331,981 -1.34(-1.00%)
Feb 02, 2024 132.93 135.25 131.41 134.48 434,360 +1.16(+0.87%)
Feb 01, 2024 128.79 134.34 128.42 133.32 708,235 +4.38(+3.40%)
Jan 31, 2024 130.68 134.11 128.50 128.94 759,583 -0.01(-0.01%)
Jan 30, 2024 128.56 130.03 127.62 128.95 622,574 -1.30(-1.00%)
Jan 29, 2024 127.36 132.33 126.78 130.25 1,120,629 +2.97(+2.33%)
Jan 26, 2024 125.00 127.41 124.39 127.28 518,829 +2.95(+2.37%)
Jan 25, 2024 124.19 124.42 122.10 124.33 320,129 +1.94(+1.59%)
Jan 24, 2024 126.04 126.47 122.39 122.39 579,642 -2.61(-2.09%)
Jan 23, 2024 126.51 126.90 123.88 125.00 496,584 -0.57(-0.45%)
Jan 22, 2024 126.48 126.97 125.12 125.57 587,365 +0.57(+0.46%)
Jan 19, 2024 122.67 125.38 121.21 125.00 702,418 +2.59(+2.12%)
Jan 18, 2024 122.94 124.77 120.49 122.41 734,236 -0.16(-0.13%)
Jan 17, 2024 118.50 123.50 118.00 122.57 1,085,412 +2.47(+2.06%)
Jan 16, 2024 115.99 120.44 114.32 120.10 755,718 +1.78(+1.50%)
Jan 12, 2024 120.18 120.97 117.70 118.32 812,740 -2.04(-1.69%)
Jan 11, 2024 121.45 122.77 120.12 120.36 960,152 -0.60(-0.50%)
Jan 10, 2024 114.88 121.35 114.03 120.96 1,404,181 +7.44(+6.55%)
Jan 09, 2024 113.33 116.39 112.88 113.52 420,480 -1.00(-0.87%)
Jan 08, 2024 111.81 114.83 111.48 114.52 400,693 +2.90(+2.60%)
Jan 05, 2024 108.94 113.18 107.57 111.62 479,144 +1.56(+1.42%)
Jan 04, 2024 108.92 111.51 108.03 110.06 629,541 +0.89(+0.82%)
Jan 03, 2024 112.54 112.80 108.46 109.17 771,513 -5.44(-4.75%)
Jan 02, 2024 116.81 116.98 114.16 114.61 551,109 -2.60(-2.22%)
Dec 29, 2023 117.61 118.30 116.24 117.21 381,658 -1.04(-0.88%)
Dec 28, 2023 115.31 119.42 115.11 118.25 570,165 +3.14(+2.73%)
Dec 27, 2023 121.00 122.60 112.38 115.11 1,911,388 -5.51(-4.57%)
Dec 26, 2023 119.00 122.00 118.55 120.62 733,282 +2.59(+2.19%)
Dec 22, 2023 118.03 118.25 116.45 118.03 415,225 +0.18(+0.15%)
Dec 21, 2023 114.81 118.23 114.81 117.85 582,693 +4.11(+3.61%)
Dec 20, 2023 115.87 117.18 113.62 113.74 612,525 -2.13(-1.84%)
Dec 19, 2023 115.83 116.61 113.58 115.87 940,122 +0.65(+0.56%)
Dec 18, 2023 111.69 118.46 111.69 115.22 1,271,448 +3.53(+3.16%)
Dec 15, 2023 112.10 112.85 110.44 111.69 1,096,623 -0.61(-0.54%)
Dec 14, 2023 113.05 115.58 111.50 112.30 1,030,391 +0.64(+0.57%)
Dec 13, 2023 107.09 111.83 106.97 111.66 773,961 +4.42(+4.12%)
Dec 12, 2023 102.92 109.05 101.76 107.24 1,065,046 +4.69(+4.57%)
Dec 11, 2023 104.01 104.32 101.35 102.55 952,540 -1.81(-1.73%)
Dec 08, 2023 106.49 106.89 104.20 104.36 549,978 -2.12(-1.99%)
Dec 07, 2023 103.72 107.03 103.31 106.48 798,166 +2.86(+2.76%)
Dec 06, 2023 101.66 106.17 101.12 103.62 980,333 +2.21(+2.18%)
Dec 05, 2023 100.68 102.19 99.39 101.41 1,153,197 +0.04(+0.04%)
Dec 04, 2023 96.40 101.98 96.40 101.37 1,346,276 +4.66(+4.82%)
Dec 01, 2023 93.87 96.78 93.23 96.71 506,052 +2.95(+3.15%)
Nov 30, 2023 93.55 94.07 91.60 93.76 702,338 +0.06(+0.06%)
Nov 29, 2023 93.35 95.28 92.56 93.70 870,370 +0.81(+0.87%)
Nov 28, 2023 94.65 94.65 92.51 92.89 457,286 -2.39(-2.51%)
Nov 27, 2023 93.43 96.00 93.43 95.28 924,821 +1.21(+1.29%)
Nov 24, 2023 92.50 94.67 92.36 94.07 264,082 +1.43(+1.54%)
Nov 22, 2023 94.88 95.60 92.48 92.64 1,757,841 -1.75(-1.85%)
Nov 21, 2023 94.70 95.11 93.34 94.39 661,100 -0.30(-0.32%)
Nov 20, 2023 93.80 95.13 92.77 94.69 661,585 +0.90(+0.96%)
Nov 17, 2023 93.14 94.34 92.80 93.79 821,101 +0.73(+0.78%)
Nov 16, 2023 91.34 93.55 91.25 93.06 785,823 +1.91(+2.10%)
Nov 15, 2023 89.18 93.38 89.18 91.15 1,578,276 +2.03(+2.28%)
Nov 14, 2023 89.60 92.32 88.90 89.12 1,041,630 +0.87(+0.99%)
Nov 13, 2023 87.85 89.00 86.94 88.25 909,278 +1.29(+1.48%)
Nov 10, 2023 86.17 87.11 83.59 86.96 1,374,391 +2.11(+2.49%)
Nov 09, 2023 84.00 85.16 81.81 84.85 1,455,523 +1.26(+1.51%)
Nov 08, 2023 78.20 83.78 75.36 83.59 2,343,605 +2.99(+3.71%)
Nov 07, 2023 81.59 82.25 79.77 80.60 1,290,251 -0.97(-1.19%)
Nov 06, 2023 82.00 82.91 80.75 81.57 668,792 -0.71(-0.86%)
Nov 03, 2023 80.59 82.51 80.40 82.28 532,137 +2.91(+3.67%)
Nov 02, 2023 79.04 80.00 78.51 79.37 445,673 +0.80(+1.02%)
Nov 01, 2023 80.85 81.40 77.90 78.57 904,660 -2.56(-3.16%)
Oct 31, 2023 80.58 81.37 79.35 81.13 651,174 +1.04(+1.30%)
Oct 30, 2023 83.19 83.30 79.83 80.09 1,023,584 -2.49(-3.02%)
Oct 27, 2023 85.48 86.50 81.95 82.58 1,434,343 +1.73(+2.14%)
Oct 26, 2023 82.01 83.36 80.84 80.85 1,228,622 -1.49(-1.81%)
Oct 25, 2023 80.07 83.57 79.67 82.34 1,342,794 +1.80(+2.23%)
Oct 24, 2023 79.33 81.24 79.20 80.54 903,441 +1.55(+1.96%)
Oct 23, 2023 81.74 82.77 78.69 78.99 1,016,927 -4.19(-5.04%)
Oct 20, 2023 79.94 83.81 77.55 83.18 1,379,058 +3.18(+3.98%)
Oct 19, 2023 79.40 80.82 78.96 80.00 829,506 +0.76(+0.96%)
Oct 18, 2023 78.46 80.61 77.49 79.24 921,899 +0.78(+0.99%)
Oct 17, 2023 75.23 81.01 75.22 78.46 1,131,603 +1.73(+2.25%)
Oct 16, 2023 77.09 77.95 75.94 76.73 1,022,752 -0.62(-0.80%)
Oct 13, 2023 78.52 78.76 76.90 77.35 1,086,988 -1.17(-1.49%)
Oct 12, 2023 81.82 82.03 78.03 78.52 762,696 -3.23(-3.95%)
Oct 11, 2023 85.60 85.60 80.19 81.75 889,310 -4.08(-4.75%)
Oct 10, 2023 84.00 87.11 83.69 85.83 774,547 +1.92(+2.29%)
Oct 09, 2023 82.93 84.66 82.22 83.91 480,980 -0.15(-0.18%)
Oct 06, 2023 84.62 85.21 83.48 84.06 585,597 -1.55(-1.81%)
Oct 05, 2023 82.72 86.63 82.44 85.61 754,133 +2.86(+3.46%)
Oct 04, 2023 83.90 84.17 82.41 82.75 750,807 -1.88(-2.22%)
Oct 03, 2023 86.96 87.10 84.22 84.63 792,885 -3.08(-3.51%)
Oct 02, 2023 87.73 88.28 86.28 87.71 1,169,823 +0.03(+0.03%)
Sep 29, 2023 89.18 90.41 87.27 87.68 1,207,978 -0.71(-0.80%)
Sep 28, 2023 84.30 90.07 83.03 88.39 2,261,867 +4.22(+5.01%)
Sep 27, 2023 89.00 89.35 83.97 84.17 1,546,434 -4.38(-4.95%)
Sep 26, 2023 91.20 91.81 88.27 88.55 1,098,414 -2.82(-3.09%)
Sep 25, 2023 95.00 91.55 90.87 91.37 1,273,266 -4.04(-4.23%)
Sep 22, 2023 97.02 97.64 95.31 95.41 467,899 -1.62(-1.67%)
Sep 21, 2023 98.86 99.51 97.02 97.03 459,186 -2.84(-2.84%)
Sep 20, 2023 102.25 103.10 99.85 99.87 374,580 -1.89(-1.86%)
Sep 19, 2023 99.34 101.84 99.12 101.76 600,320 +1.95(+1.95%)
Sep 18, 2023 101.34 101.34 98.96 99.81 1,098,415 -1.31(-1.30%)
Sep 15, 2023 102.08 103.07 99.75 101.12 2,019,343 -1.23(-1.20%)
Sep 14, 2023 101.67 103.36 100.03 102.35 1,791,837 +1.04(+1.03%)
Sep 13, 2023 97.76 101.39 96.76 101.31 3,015,388 +2.84(+2.88%)
Sep 12, 2023 104.62 104.86 98.04 98.47 1,553,619 -6.63(-6.31%)
Sep 11, 2023 105.60 106.28 103.35 105.10 656,726 -0.27(-0.26%)
Sep 08, 2023 108.24 108.24 105.09 105.37 544,935 -3.07(-2.83%)
Sep 07, 2023 110.00 110.00 106.90 108.44 691,639 -1.92(-1.74%)
Sep 06, 2023 112.66 112.66 110.01 110.36 458,595 -2.52(-2.23%)
Sep 05, 2023 113.15 113.20 111.74 112.88 578,866 -0.71(-0.63%)
Sep 01, 2023 115.49 115.49 112.88 113.59 426,521 -0.69(-0.60%)
Aug 31, 2023 115.08 116.06 113.79 114.28 2,887,527 -0.17(-0.15%)
Aug 30, 2023 114.79 115.70 114.31 114.45 585,358 -0.17(-0.15%)
Aug 29, 2023 111.77 114.90 111.52 114.62 534,189 +2.85(+2.55%)
Aug 28, 2023 111.10 112.11 111.07 111.77 512,500 +1.02(+0.92%)
Aug 25, 2023 109.55 110.90 108.65 110.75 386,097 +1.67(+1.53%)
Aug 24, 2023 110.15 110.41 108.83 109.08 504,459 -1.46(-1.32%)
Aug 23, 2023 110.51 110.76 109.19 110.54 497,652 +0.03(+0.03%)
Aug 22, 2023 110.14 111.69 108.84 110.51 649,828 +0.31(+0.28%)
Aug 21, 2023 108.75 110.30 107.99 110.20 689,060 +0.52(+0.47%)
Aug 18, 2023 110.35 112.12 109.56 109.68 914,204 -1.54(-1.38%)
Aug 17, 2023 108.30 111.48 108.29 111.22 959,728 +2.22(+2.04%)
Aug 16, 2023 110.14 110.41 107.23 109.00 981,113 -1.79(-1.62%)
Aug 15, 2023 112.06 112.80 109.82 110.79 996,970 -2.05(-1.82%)
Aug 14, 2023 113.11 113.39 112.17 112.84 709,956 -0.78(-0.69%)
Aug 11, 2023 113.10 114.47 111.84 113.62 789,940 -0.53(-0.46%)
Aug 10, 2023 118.68 118.80 113.49 114.15 1,179,970 -3.81(-3.23%)
Aug 09, 2023 118.00 122.63 114.48 117.96 1,632,646 -2.04(-1.70%)
Aug 08, 2023 122.07 122.16 118.15 120.00 1,287,499 -2.98(-2.42%)
Aug 07, 2023 119.91 123.89 119.69 122.98 1,290,669 +3.02(+2.52%)
Aug 04, 2023 120.23 120.31 118.21 119.96 801,884 +0.80(+0.67%)
Aug 03, 2023 119.17 119.50 117.78 119.16 740,806 -0.36(-0.30%)
Aug 02, 2023 120.00 120.38 117.88 119.52 873,540 -1.92(-1.58%)
Aug 01, 2023 121.50 122.96 120.50 121.44 758,515 -0.86(-0.70%)
Jul 31, 2023 123.61 124.63 121.73 122.30 783,661 -0.94(-0.76%)
Jul 28, 2023 118.26 123.81 117.13 123.24 1,110,167 +5.74(+4.89%)
Jul 27, 2023 120.75 121.00 116.29 117.50 1,183,051 -2.36(-1.97%)
Jul 26, 2023 115.00 121.20 114.67 119.86 1,330,009 +4.36(+3.77%)
Jul 25, 2023 112.68 115.56 112.29 115.50 813,703 +2.78(+2.47%)
Jul 24, 2023 113.90 114.23 111.81 112.72 983,346 -1.58(-1.38%)
Jul 21, 2023 112.10 114.99 110.35 114.30 1,994,063 +2.27(+2.03%)
Jul 20, 2023 113.00 113.87 110.76 112.03 1,270,079 -0.25(-0.22%)
Jul 19, 2023 117.97 118.15 111.62 112.28 2,512,110 -5.45(-4.63%)
Jul 18, 2023 107.00 120.80 105.50 117.73 7,134,269 -29.43(-20.00%)
Jul 17, 2023 149.04 149.04 146.76 147.16 513,813 -2.41(-1.61%)
Jul 14, 2023 148.36 152.09 146.67 149.57 505,759 +2.28(+1.55%)
Jul 13, 2023 147.00 147.96 145.19 147.29 677,057 +0.96(+0.66%)
Jul 12, 2023 155.67 156.30 145.93 146.33 1,048,048 -8.43(-5.45%)
Jul 11, 2023 159.23 161.20 154.45 154.76 802,388 -4.86(-3.04%)
Jul 10, 2023 159.04 162.00 158.53 159.62 315,411 +1.01(+0.64%)
Jul 07, 2023 158.11 159.04 155.04 158.61 429,359 +0.38(+0.24%)
Jul 06, 2023 159.46 159.84 157.12 158.23 553,092 -2.94(-1.82%)
Jul 05, 2023 160.71 161.31 159.82 161.17 454,860 +0.22(+0.14%)
Jul 03, 2023 164.16 164.16 160.70 160.95 189,007 -3.60(-2.19%)
Jun 30, 2023 166.00 167.03 164.32 164.55 439,845 -1.08(-0.65%)
Jun 29, 2023 162.50 165.93 160.51 165.63 475,596 +5.43(+3.39%)
Jun 28, 2023 162.20 162.28 159.92 160.20 300,052 -2.00(-1.23%)
Jun 27, 2023 161.94 162.49 158.72 162.20 560,712 -0.56(-0.34%)
Jun 26, 2023 161.35 164.41 159.70 162.76 614,395 +0.76(+0.47%)
Jun 23, 2023 162.13 163.86 160.50 162.00 692,492 -0.13(-0.08%)
Jun 22, 2023 162.89 164.49 161.17 162.13 211,456 -0.97(-0.59%)
Jun 21, 2023 164.33 165.34 162.53 163.10 309,501 -1.24(-0.75%)
Jun 20, 2023 159.93 164.83 159.39 164.34 325,344 +2.87(+1.78%)
Jun 16, 2023 164.82 165.08 160.65 161.47 545,642 -1.80(-1.10%)
Jun 15, 2023 161.44 164.20 160.84 163.27 388,085 -24.42(-13.01%)
May 08, 2023 187.05 188.13 184.62 187.69 304,395 -0.21(-0.11%)
May 05, 2023 185.55 188.76 183.94 187.90 295,244 +3.20(+1.73%)
May 04, 2023 186.27 186.31 183.47 184.70 285,864 -2.06(-1.10%)
May 03, 2023 183.62 189.30 183.17 186.76 330,621 +3.42(+1.87%)
May 02, 2023 180.00 183.98 178.51 183.34 691,425 -5.72(-3.03%)
May 01, 2023 189.02 190.82 188.31 189.06 267,972 -0.08(-0.04%)
Apr 28, 2023 186.66 190.56 186.66 189.14 397,186 +1.29(+0.69%)
Apr 27, 2023 187.00 188.65 185.74 187.85 525,362 +0.94(+0.50%)
Apr 26, 2023 190.19 191.00 186.53 186.91 458,034 -4.03(-2.11%)
Apr 25, 2023 195.27 195.82 190.50 190.94 260,833 -5.12(-2.61%)
Apr 24, 2023 196.03 196.83 195.00 196.06 199,117 +0.03(+0.02%)
Apr 21, 2023 196.63 198.00 195.59 196.03 177,568 +0.42(+0.21%)
Apr 20, 2023 195.41 196.91 193.05 195.61 142,885 -0.86(-0.44%)
Apr 19, 2023 191.67 196.55 191.22 196.47 278,458 +4.36(+2.27%)
Apr 18, 2023 193.03 194.10 191.77 192.11 253,559 -0.10(-0.05%)
Apr 17, 2023 192.45 194.31 190.90 192.21 274,526 +0.64(+0.33%)
Apr 14, 2023 195.86 195.86 191.00 191.57 473,903 -4.73(-2.41%)
Apr 13, 2023 191.83 196.91 191.69 196.30 493,914 +5.14(+2.69%)
Apr 12, 2023 190.39 192.55 189.72 191.16 406,156 +2.09(+1.11%)
Apr 11, 2023 187.00 190.69 187.00 189.07 212,129 +2.24(+1.20%)
Apr 10, 2023 185.77 186.87 183.02 186.83 144,446 +0.03(+0.02%)
Apr 06, 2023 182.32 186.88 181.41 186.80 206,603 +4.00(+2.19%)
Apr 05, 2023 181.75 183.53 181.05 182.80 337,618 +0.60(+0.33%)
Apr 04, 2023 185.03 185.55 181.04 182.20 297,979 -2.29(-1.24%)
Apr 03, 2023 184.96 185.77 183.79 184.49 307,190 -0.05(-0.03%)
Mar 31, 2023 179.96 184.71 178.51 184.54 323,539 +6.00(+3.36%)
Mar 30, 2023 177.90 179.50 177.18 178.54 219,878 +2.25(+1.28%)
Mar 29, 2023 173.90 176.30 173.31 176.29 219,185 +3.65(+2.11%)
Mar 28, 2023 173.33 173.99 171.87 172.64 141,209 -0.93(-0.54%)
Mar 27, 2023 173.67 174.79 173.27 173.57 167,487 +0.69(+0.40%)
Mar 24, 2023 173.72 174.15 172.34 172.88 150,703 -1.54(-0.88%)
Mar 23, 2023 175.01 175.99 172.74 174.42 197,280 +0.28(+0.16%)
Mar 22, 2023 176.37 178.32 174.01 174.14 254,583 -2.49(-1.41%)
Mar 21, 2023 175.35 177.09 175.30 176.63 282,945 +1.91(+1.09%)
Mar 20, 2023 171.73 175.24 171.73 174.72 345,076 +2.99(+1.74%)
Mar 17, 2023 175.19 175.21 171.37 171.73 569,403 -3.43(-1.96%)
Mar 16, 2023 172.42 176.27 170.89 175.16 343,668 +2.02(+1.17%)
Mar 15, 2023 176.41 176.84 171.11 173.14 331,321 -5.74(-3.21%)
Mar 14, 2023 178.00 179.10 175.19 178.88 268,831 +3.22(+1.83%)
Mar 13, 2023 170.40 176.57 170.40 175.66 334,588 +2.79(+1.61%)
Mar 10, 2023 174.00 174.81 170.13 172.87 396,873 -1.38(-0.79%)
Mar 09, 2023 176.95 176.95 173.59 174.25 256,693 -1.59(-0.90%)
Mar 08, 2023 176.72 177.17 175.26 175.84 192,979 -1.20(-0.68%)
Mar 07, 2023 181.28 181.57 176.22 177.04 270,412 -3.97(-2.19%)
Mar 06, 2023 181.93 183.06 180.06 181.01 347,691 -1.42(-0.78%)
Mar 03, 2023 180.77 182.74 180.34 182.43 306,140 +2.51(+1.40%)
Mar 02, 2023 174.38 180.63 173.70 179.92 566,706 +3.99(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.