Australia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.45-5.27 (-3.02%)
At close: 04:00PM EST
168.75 -0.70 (-0.41%)
After hours: 07:09PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023171.32173.60168.49169.45169.45402,000
02 Feb 2023173.95176.42173.72174.72174.72499,600
01 Feb 2023171.39172.73167.76171.32171.32340,400
31 Jan 2023170.71172.48168.42170.08170.08351,000
30 Jan 2023170.69173.85168.90170.07170.07471,800
27 Jan 2023169.95171.96169.45171.39171.39241,800
26 Jan 2023168.76170.16165.90170.01170.01225,700
25 Jan 2023165.71166.66162.71166.45166.45233,900
24 Jan 2023172.14174.60167.21167.58167.58511,300
23 Jan 2023168.50173.29167.87172.76172.76533,600
20 Jan 2023163.56169.48162.94168.48168.48403,500
19 Jan 2023161.84165.02161.32163.00163.00584,400
18 Jan 2023162.78167.16162.78163.66163.66617,600
17 Jan 2023156.90162.12155.01162.00162.00513,000
13 Jan 2023153.45156.85151.89156.75156.75264,000
12 Jan 2023156.44156.86152.82154.91154.91449,300
11 Jan 2023156.31161.42155.50156.76156.76911,900
10 Jan 2023154.50155.12152.31153.45153.45486,700
09 Jan 2023154.74155.81152.87154.64154.64420,400
06 Jan 2023152.26155.94149.29154.35154.35392,900
05 Jan 2023150.98152.19148.98151.59151.59391,000
04 Jan 2023147.85151.53147.13151.36151.36289,300
03 Jan 2023149.47151.29144.51146.03146.03398,000
30 Dec 2022146.00148.27144.01147.95147.95268,500
29 Dec 2022146.12148.30145.89146.85146.85239,900
28 Dec 2022145.77147.85144.60145.01145.01252,000
27 Dec 2022147.46147.61144.78145.35145.35234,000
23 Dec 2022149.11149.41146.63148.09148.09221,200
22 Dec 2022145.55150.21145.00149.77149.77498,500
21 Dec 2022146.19149.25145.91146.83146.83550,200
20 Dec 2022140.04145.85140.04145.72145.72508,200
19 Dec 2022142.16142.16138.51138.72138.72441,800
16 Dec 2022142.35144.70141.14142.59142.59851,200
15 Dec 2022145.79146.70140.29144.31144.31686,300
14 Dec 2022145.69149.35144.25145.00145.00844,400
13 Dec 2022148.20150.87145.37150.36150.361,000,500
12 Dec 2022139.27143.62138.98143.36143.36382,200
09 Dec 2022137.78140.38137.72138.49138.49656,500
08 Dec 2022140.52141.81137.94138.87138.87266,000
07 Dec 2022138.37140.34137.15139.39139.39273,300
06 Dec 2022142.55142.55136.82138.65138.65316,500
05 Dec 2022145.04146.09141.35142.55142.55495,800
02 Dec 2022144.00146.19143.43145.50145.50299,000
01 Dec 2022146.19149.27144.31145.74145.74619,700
30 Nov 2022140.38145.06139.82144.94144.94703,700
29 Nov 2022142.76144.10140.19140.65140.65275,800
28 Nov 2022144.00145.22140.79141.96141.96342,800
25 Nov 2022142.51145.74142.14144.85144.85181,600
23 Nov 2022142.99144.39141.91143.02143.02441,600
22 Nov 2022138.47142.53137.33142.03142.03758,400
21 Nov 2022140.74142.15138.85138.97138.97775,100
18 Nov 2022137.77142.42137.77141.46141.46676,500
17 Nov 2022129.91138.78129.91137.02137.021,005,200
16 Nov 2022130.01137.04130.00132.45132.45940,200
15 Nov 2022124.45129.20123.50126.58126.58792,000
14 Nov 2022129.06130.08122.06122.13122.13688,900
11 Nov 2022121.38130.82121.11130.00130.001,012,200
10 Nov 2022117.63121.61117.11121.58121.58849,800
09 Nov 2022115.21119.60108.89110.88110.881,699,000
08 Nov 2022125.83127.48122.32123.07123.07787,100
07 Nov 2022124.35126.99122.80126.13126.13602,800
04 Nov 2022127.72127.72122.31125.09125.09660,700
03 Nov 2022124.53125.29122.94125.14125.14652,000
02 Nov 2022131.42132.05126.75126.80126.80417,400
01 Nov 2022133.07133.75129.18131.63131.63377,600
31 Oct 2022133.87135.16130.59131.60131.60423,700
28 Oct 2022132.91135.26131.13134.03134.03359,700
27 Oct 2022135.58136.18131.70132.71132.71528,900
26 Oct 2022135.89140.24134.11134.55134.55927,800
25 Oct 2022137.79138.88134.20134.98134.98778,100
24 Oct 2022137.05137.05133.83136.00136.001,124,600
21 Oct 2022135.20136.56131.11135.96135.961,079,800
20 Oct 2022135.69137.42133.98135.19135.19394,400
19 Oct 2022138.25139.59134.09135.08135.08522,800
18 Oct 2022141.36143.10138.18138.72138.72605,500
17 Oct 2022134.35138.82134.21137.93137.931,030,900
14 Oct 2022137.82139.14131.95132.33132.331,074,200
13 Oct 2022129.57136.85128.76135.95135.95357,300
12 Oct 2022130.99134.35128.58133.63133.63629,900
11 Oct 2022130.26130.65125.34129.63129.63872,300
10 Oct 2022134.14134.25130.02130.34130.341,017,800
07 Oct 2022141.18141.18133.97134.29134.291,035,800
06 Oct 2022146.14147.19141.91143.00143.00613,700
05 Oct 2022145.04146.97143.77146.00146.00387,300
04 Oct 2022146.05148.97145.73146.93146.93981,400
03 Oct 2022141.77145.53140.30144.54144.54545,400
30 Sept 2022143.04146.57140.95141.16141.16404,100
29 Sept 2022144.55145.09142.04142.42142.42390,900
28 Sept 2022142.19145.07141.08144.33144.33359,900
27 Sept 2022142.60142.97138.30140.01140.011,092,100
26 Sept 2022141.43144.15139.41140.07140.07936,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...