News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

147.16

+2.62

(+1.82%)

As of 02:57PM EDT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	146.05	148.97	146.05	147.16	147.16	229,326
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
12 Sept 2022	156.72	157.69	155.70	156.50	156.50	1,285,700
09 Sept 2022	154.94	157.33	153.93	156.25	156.25	609,600
08 Sept 2022	143.07	154.21	143.07	154.01	154.01	511,400
07 Sept 2022	142.16	147.51	141.27	147.44	147.44	842,800
06 Sept 2022	143.25	143.42	140.91	142.13	142.13	1,442,100
02 Sept 2022	147.21	147.77	143.22	144.27	144.27	420,400
01 Sept 2022	146.38	146.38	142.61	146.17	146.17	512,400
31 Aug 2022	149.53	152.69	146.74	146.89	146.89	756,700
30 Aug 2022	150.68	151.54	147.55	149.53	149.53	772,500
29 Aug 2022	150.02	151.20	148.77	150.29	150.29	1,115,200
26 Aug 2022	156.48	157.20	151.04	151.79	151.79	733,800
25 Aug 2022	153.49	157.60	152.22	157.35	157.35	588,700
24 Aug 2022	149.91	154.00	149.59	153.02	153.02	769,000
23 Aug 2022	151.69	152.10	147.64	149.67	149.67	792,300
22 Aug 2022	154.11	155.32	152.08	152.61	152.61	1,446,400
19 Aug 2022	158.98	160.40	154.19	155.72	155.72	651,000
18 Aug 2022	165.36	165.98	159.51	159.93	159.93	1,084,100
17 Aug 2022	167.63	169.45	164.83	165.54	165.54	956,800
16 Aug 2022	164.56	172.74	164.55	169.38	169.38	2,139,400
15 Aug 2022	154.50	160.30	153.90	159.77	159.77	2,249,500
12 Aug 2022	152.45	155.26	150.67	154.37	154.37	1,680,100
11 Aug 2022	156.77	158.53	152.57	153.21	153.21	1,878,400
10 Aug 2022	153.19	160.48	153.00	157.78	157.78	2,406,800
09 Aug 2022	153.33	154.24	147.70	148.17	148.17	1,076,400
08 Aug 2022	152.87	157.89	152.87	154.61	154.61	1,922,300
05 Aug 2022	148.37	153.60	147.86	153.46	153.46	925,700
04 Aug 2022	149.99	151.54	148.41	150.76	150.76	684,500
03 Aug 2022	146.22	151.51	146.03	150.26	150.26	1,532,300
02 Aug 2022	144.48	147.17	144.16	145.64	145.64	713,600
01 Aug 2022	144.15	145.62	140.90	144.79	144.79	902,100
29 July 2022	144.10	144.95	141.45	144.58	144.58	586,800
28 July 2022	143.63	145.29	139.36	145.15	145.15	518,400
27 July 2022	140.54	143.31	138.74	142.60	142.60	734,400
26 July 2022	139.58	140.91	136.62	139.88	139.88	889,100
25 July 2022	138.10	139.55	134.99	138.82	138.82	1,272,400
22 July 2022	142.84	143.90	136.37	138.92	138.92	683,800
21 July 2022	138.84	143.28	136.25	142.45	142.45	680,400
20 July 2022	134.77	140.13	134.77	138.04	138.04	1,324,000
19 July 2022	128.14	133.63	127.48	133.58	133.58	932,600
18 July 2022	128.19	129.26	124.84	126.31	126.31	1,079,900
15 July 2022	127.47	128.21	125.05	127.85	127.85	489,900
14 July 2022	126.05	126.78	123.00	125.58	125.58	459,100
13 July 2022	128.27	129.50	122.68	126.05	126.05	674,900
12 July 2022	131.82	133.40	129.67	131.45	131.45	453,300
11 July 2022	135.07	136.25	131.54	131.82	131.82	320,100
08 July 2022	136.59	138.79	135.39	136.50	136.50	305,400
07 July 2022	136.56	140.22	135.93	137.70	137.70	354,600
06 July 2022	136.80	138.16	135.28	137.44	137.44	530,900
05 July 2022	133.11	136.78	130.86	136.65	136.65	503,000
01 July 2022	131.87	136.14	130.75	135.90	135.90	456,500
30 June 2022	134.09	136.05	126.52	130.67	130.67	822,100
29 June 2022	137.52	138.28	134.96	136.11	136.11	621,000
28 June 2022	139.53	140.77	136.23	137.07	137.07	550,600
27 June 2022	140.17	141.08	138.01	139.80	139.80	755,700
24 June 2022	136.54	139.34	135.29	138.60	138.60	449,700
23 June 2022	128.02	136.04	127.77	135.63	135.63	472,500
22 June 2022	125.75	129.84	125.74	127.69	127.69	367,100
21 June 2022	127.68	128.46	125.88	126.88	126.88	654,400
17 June 2022	122.04	127.46	122.04	124.75	124.75	1,196,900
16 June 2022	122.63	123.51	120.72	122.02	122.02	525,200
15 June 2022	124.19	128.39	122.85	126.53	126.53	509,300
14 June 2022	129.11	130.17	121.74	123.06	123.06	1,055,600
13 June 2022	133.78	135.44	128.31	129.42	129.42	1,068,500
10 June 2022	136.52	139.52	136.01	138.64	138.64	674,800
09 June 2022	138.30	141.62	137.46	139.42	139.42	539,200
08 June 2022	140.66	142.44	139.55	140.01	140.01	433,300
07 June 2022	138.52	142.29	137.98	141.26	141.26	513,400
06 June 2022	142.57	143.54	139.62	140.59	140.59	485,600
03 June 2022	140.46	141.15	137.61	140.00	140.00	650,300
02 June 2022	142.44	142.75	136.49	142.72	142.72	411,500
01 June 2022	142.36	144.37	136.07	136.89	136.89	530,900
31 May 2022	143.00	143.97	139.33	140.43	140.43	1,850,600
27 May 2022	140.83	144.64	140.15	143.50	143.50	950,700
26 May 2022	138.91	140.40	137.05	139.34	139.34	664,000
25 May 2022	139.79	142.56	135.80	137.81	137.81	1,429,600
24 May 2022	140.12	142.85	137.64	141.46	141.46	916,600
23 May 2022	142.18	144.14	138.35	142.31	142.31	1,094,100
20 May 2022	142.38	143.16	137.33	141.23	141.23	1,525,900
19 May 2022	135.57	143.81	135.00	141.38	141.38	1,427,400
18 May 2022	137.18	140.80	136.55	136.85	136.85	1,086,600
17 May 2022	136.91	140.57	136.50	139.98	139.98	1,371,200
16 May 2022	133.97	137.55	133.23	134.93	134.93	859,500
13 May 2022	129.71	137.18	128.95	136.04	136.04	1,030,000
12 May 2022	121.90	128.63	121.90	128.18	128.18	1,168,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6498-0.0021(-0.32%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.33+2.70(+3.23%)

GOLD1,733.50+31.50(+1.85%)

BTC-AUD30,974.73+612.11(+2.02%)

News that makes you smarter and richer... For free.

Masimo Corporation (MASI)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6498
-0.0021(-0.32%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.33
+2.70(+3.23%)

GOLD
1,733.50
+31.50(+1.85%)

BTC-AUD
30,974.73
+612.11(+2.02%)