Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	171.32	173.60	168.49	169.45	169.45	402,000
02 Feb 2023	173.95	176.42	173.72	174.72	174.72	499,600
01 Feb 2023	171.39	172.73	167.76	171.32	171.32	340,400
31 Jan 2023	170.71	172.48	168.42	170.08	170.08	351,000
30 Jan 2023	170.69	173.85	168.90	170.07	170.07	471,800
27 Jan 2023	169.95	171.96	169.45	171.39	171.39	241,800
26 Jan 2023	168.76	170.16	165.90	170.01	170.01	225,700
25 Jan 2023	165.71	166.66	162.71	166.45	166.45	233,900
24 Jan 2023	172.14	174.60	167.21	167.58	167.58	511,300
23 Jan 2023	168.50	173.29	167.87	172.76	172.76	533,600
20 Jan 2023	163.56	169.48	162.94	168.48	168.48	403,500
19 Jan 2023	161.84	165.02	161.32	163.00	163.00	584,400
18 Jan 2023	162.78	167.16	162.78	163.66	163.66	617,600
17 Jan 2023	156.90	162.12	155.01	162.00	162.00	513,000
13 Jan 2023	153.45	156.85	151.89	156.75	156.75	264,000
12 Jan 2023	156.44	156.86	152.82	154.91	154.91	449,300
11 Jan 2023	156.31	161.42	155.50	156.76	156.76	911,900
10 Jan 2023	154.50	155.12	152.31	153.45	153.45	486,700
09 Jan 2023	154.74	155.81	152.87	154.64	154.64	420,400
06 Jan 2023	152.26	155.94	149.29	154.35	154.35	392,900
05 Jan 2023	150.98	152.19	148.98	151.59	151.59	391,000
04 Jan 2023	147.85	151.53	147.13	151.36	151.36	289,300
03 Jan 2023	149.47	151.29	144.51	146.03	146.03	398,000
30 Dec 2022	146.00	148.27	144.01	147.95	147.95	268,500
29 Dec 2022	146.12	148.30	145.89	146.85	146.85	239,900
28 Dec 2022	145.77	147.85	144.60	145.01	145.01	252,000
27 Dec 2022	147.46	147.61	144.78	145.35	145.35	234,000
23 Dec 2022	149.11	149.41	146.63	148.09	148.09	221,200
22 Dec 2022	145.55	150.21	145.00	149.77	149.77	498,500
21 Dec 2022	146.19	149.25	145.91	146.83	146.83	550,200
20 Dec 2022	140.04	145.85	140.04	145.72	145.72	508,200
19 Dec 2022	142.16	142.16	138.51	138.72	138.72	441,800
16 Dec 2022	142.35	144.70	141.14	142.59	142.59	851,200
15 Dec 2022	145.79	146.70	140.29	144.31	144.31	686,300
14 Dec 2022	145.69	149.35	144.25	145.00	145.00	844,400
13 Dec 2022	148.20	150.87	145.37	150.36	150.36	1,000,500
12 Dec 2022	139.27	143.62	138.98	143.36	143.36	382,200
09 Dec 2022	137.78	140.38	137.72	138.49	138.49	656,500
08 Dec 2022	140.52	141.81	137.94	138.87	138.87	266,000
07 Dec 2022	138.37	140.34	137.15	139.39	139.39	273,300
06 Dec 2022	142.55	142.55	136.82	138.65	138.65	316,500
05 Dec 2022	145.04	146.09	141.35	142.55	142.55	495,800
02 Dec 2022	144.00	146.19	143.43	145.50	145.50	299,000
01 Dec 2022	146.19	149.27	144.31	145.74	145.74	619,700
30 Nov 2022	140.38	145.06	139.82	144.94	144.94	703,700
29 Nov 2022	142.76	144.10	140.19	140.65	140.65	275,800
28 Nov 2022	144.00	145.22	140.79	141.96	141.96	342,800
25 Nov 2022	142.51	145.74	142.14	144.85	144.85	181,600
23 Nov 2022	142.99	144.39	141.91	143.02	143.02	441,600
22 Nov 2022	138.47	142.53	137.33	142.03	142.03	758,400
21 Nov 2022	140.74	142.15	138.85	138.97	138.97	775,100
18 Nov 2022	137.77	142.42	137.77	141.46	141.46	676,500
17 Nov 2022	129.91	138.78	129.91	137.02	137.02	1,005,200
16 Nov 2022	130.01	137.04	130.00	132.45	132.45	940,200
15 Nov 2022	124.45	129.20	123.50	126.58	126.58	792,000
14 Nov 2022	129.06	130.08	122.06	122.13	122.13	688,900
11 Nov 2022	121.38	130.82	121.11	130.00	130.00	1,012,200
10 Nov 2022	117.63	121.61	117.11	121.58	121.58	849,800
09 Nov 2022	115.21	119.60	108.89	110.88	110.88	1,699,000
08 Nov 2022	125.83	127.48	122.32	123.07	123.07	787,100
07 Nov 2022	124.35	126.99	122.80	126.13	126.13	602,800
04 Nov 2022	127.72	127.72	122.31	125.09	125.09	660,700
03 Nov 2022	124.53	125.29	122.94	125.14	125.14	652,000
02 Nov 2022	131.42	132.05	126.75	126.80	126.80	417,400
01 Nov 2022	133.07	133.75	129.18	131.63	131.63	377,600
31 Oct 2022	133.87	135.16	130.59	131.60	131.60	423,700
28 Oct 2022	132.91	135.26	131.13	134.03	134.03	359,700
27 Oct 2022	135.58	136.18	131.70	132.71	132.71	528,900
26 Oct 2022	135.89	140.24	134.11	134.55	134.55	927,800
25 Oct 2022	137.79	138.88	134.20	134.98	134.98	778,100
24 Oct 2022	137.05	137.05	133.83	136.00	136.00	1,124,600
21 Oct 2022	135.20	136.56	131.11	135.96	135.96	1,079,800
20 Oct 2022	135.69	137.42	133.98	135.19	135.19	394,400
19 Oct 2022	138.25	139.59	134.09	135.08	135.08	522,800
18 Oct 2022	141.36	143.10	138.18	138.72	138.72	605,500
17 Oct 2022	134.35	138.82	134.21	137.93	137.93	1,030,900
14 Oct 2022	137.82	139.14	131.95	132.33	132.33	1,074,200
13 Oct 2022	129.57	136.85	128.76	135.95	135.95	357,300
12 Oct 2022	130.99	134.35	128.58	133.63	133.63	629,900
11 Oct 2022	130.26	130.65	125.34	129.63	129.63	872,300
10 Oct 2022	134.14	134.25	130.02	130.34	130.34	1,017,800
07 Oct 2022	141.18	141.18	133.97	134.29	134.29	1,035,800
06 Oct 2022	146.14	147.19	141.91	143.00	143.00	613,700
05 Oct 2022	145.04	146.97	143.77	146.00	146.00	387,300
04 Oct 2022	146.05	148.97	145.73	146.93	146.93	981,400
03 Oct 2022	141.77	145.53	140.30	144.54	144.54	545,400
30 Sept 2022	143.04	146.57	140.95	141.16	141.16	404,100
29 Sept 2022	144.55	145.09	142.04	142.42	142.42	390,900
28 Sept 2022	142.19	145.07	141.08	144.33	144.33	359,900
27 Sept 2022	142.60	142.97	138.30	140.01	140.01	1,092,100
26 Sept 2022	141.43	144.15	139.41	140.07	140.07	936,200
23 Sept 2022	141.43	142.78	139.55	142.28	142.28	579,700
22 Sept 2022	146.96	147.34	142.25	142.42	142.42	435,900
21 Sept 2022	152.04	154.28	147.70	148.16	148.16	380,700
20 Sept 2022	151.68	152.69	149.60	151.64	151.64	1,193,000
19 Sept 2022	152.68	152.80	147.14	152.72	152.72	692,500
16 Sept 2022	152.90	153.73	150.91	153.55	153.55	1,365,500
15 Sept 2022	153.08	156.99	151.55	155.25	155.25	851,300
14 Sept 2022	148.39	150.95	146.39	150.67	150.67	1,211,600
13 Sept 2022	151.28	151.73	146.03	146.37	146.37	1,277,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,875.42-63.39(-0.19%)

Get our best money-saving hacks and pro tips now

Masimo Corporation (MASI)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,875.42
-63.39(-0.19%)