Australia markets open in 3 hours 1 minute

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.21+2.80 (+2.76%)
As of 02:58PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023101.66106.18101.12104.21104.21600,865
05 Dec 2023100.68102.1999.39101.41101.411,153,200
04 Dec 202396.40101.9896.40101.37101.371,346,300
01 Dec 202393.8796.7893.2396.7196.71506,000
30 Nov 202393.5594.0791.6093.7693.76702,300
29 Nov 202393.3595.2992.5693.7093.70870,400
28 Nov 202394.6594.6592.5192.8992.89457,300
27 Nov 202393.4396.0093.4395.2895.28924,800
24 Nov 202392.5094.6792.3694.0794.07264,100
22 Nov 202394.8895.6092.4892.6492.641,757,800
21 Nov 202394.7095.1193.3494.3994.39661,100
20 Nov 202393.8095.1392.7794.6994.69661,600
17 Nov 202393.1494.3492.8093.7993.79821,000
16 Nov 202391.3493.5591.2593.0693.06785,800
15 Nov 202389.1893.3889.1891.1591.151,578,300
14 Nov 202389.6092.3288.9089.1289.121,041,600
13 Nov 202387.8589.0086.9488.2588.25909,300
10 Nov 202386.1787.1183.5986.9686.961,374,400
09 Nov 202384.0085.1681.8284.8584.851,455,500
08 Nov 202378.2083.7875.3683.5983.592,343,600
07 Nov 202381.5982.2579.7780.6080.601,291,200
06 Nov 202382.0082.9180.7581.5781.57668,800
03 Nov 202380.5982.5180.4082.2882.28532,100
02 Nov 202379.0480.0078.5179.3779.37445,700
01 Nov 202380.8581.4077.9078.5778.57904,700
31 Oct 202380.5881.3779.3581.1381.13651,200
30 Oct 202383.1983.3079.8380.0980.091,023,600
27 Oct 202385.4886.5081.9582.5882.581,434,300
26 Oct 202382.0183.3780.8480.8580.851,232,100
25 Oct 202380.0783.5779.6782.3482.341,342,800
24 Oct 202379.3381.2479.2080.5480.54903,300
23 Oct 202381.7482.7778.6978.9978.991,016,900
20 Oct 202379.9483.8177.5583.1883.181,378,900
19 Oct 202379.4080.8278.9680.0080.00829,500
18 Oct 202378.4680.6177.4979.2479.24921,900
17 Oct 202375.2381.0175.2278.4678.461,131,600
16 Oct 202377.0977.9575.9476.7376.731,022,700
13 Oct 202378.5278.7676.9077.3577.351,087,000
12 Oct 202381.8282.0378.0378.5278.52762,700
11 Oct 202385.6085.6080.1981.7581.75889,300
10 Oct 202384.0087.1183.6985.8385.83774,500
09 Oct 202382.9384.6682.2283.9183.91481,000
06 Oct 202384.6285.2183.4984.0584.05585,500
05 Oct 202382.7286.6382.4485.6185.61754,100
04 Oct 202383.9084.1782.4182.7582.75750,800
03 Oct 202386.9687.1084.2384.6384.63792,900
02 Oct 202387.7388.2886.2887.7187.711,169,800
29 Sept 202389.1890.4187.2787.6887.681,208,000
28 Sept 202384.3090.0783.0388.3988.392,261,700
27 Sept 202389.0089.3583.9784.1784.171,546,500
26 Sept 202391.2091.8188.2788.5588.551,098,800
25 Sept 202395.0095.4090.8791.3791.371,273,300
22 Sept 202397.0297.6595.3195.4195.41467,900
21 Sept 202398.8699.5197.0297.0397.03459,200
20 Sept 2023102.25103.1099.8599.8799.87374,600
19 Sept 202399.34101.8499.12101.76101.76600,300
18 Sept 2023101.34101.3498.9699.8199.811,098,400
15 Sept 2023102.08103.0799.75101.12101.122,017,800
14 Sept 2023101.67103.36100.03102.35102.351,791,800
13 Sept 202397.76101.3996.76101.31101.313,015,400
12 Sept 2023104.62104.8698.0498.4798.471,553,600
11 Sept 2023105.60106.28103.35105.10105.10656,700
08 Sept 2023108.24108.24105.10105.37105.37544,900
07 Sept 2023110.00110.00106.90108.44108.44638,500
06 Sept 2023112.66112.66110.01110.36110.36458,600
05 Sept 2023113.15113.20111.74112.88112.88578,900
01 Sept 2023115.49115.49112.88113.59113.59426,500
31 Aug 2023115.08116.06113.79114.28114.282,887,500
30 Aug 2023114.79115.71114.31114.45114.45585,300
29 Aug 2023111.77114.90111.52114.62114.62534,200
28 Aug 2023111.10112.11111.07111.77111.77512,500
25 Aug 2023109.55110.90108.65110.75110.75386,100
24 Aug 2023110.15110.41108.83109.08109.08504,500
23 Aug 2023110.51110.76109.19110.54110.54497,700
22 Aug 2023110.14111.69108.85110.51110.51649,800
21 Aug 2023108.75110.30107.99110.20110.20689,100
18 Aug 2023110.35112.12109.56109.68109.68914,200
17 Aug 2023108.30111.48108.29111.22111.22959,700
16 Aug 2023110.14110.41107.24109.00109.00981,000
15 Aug 2023112.06112.80109.82110.79110.79997,000
14 Aug 2023113.11113.39112.17112.84112.84710,000
11 Aug 2023113.10114.47111.84113.62113.62789,900
10 Aug 2023118.68118.80113.49114.15114.151,180,000
09 Aug 2023118.00122.63114.48117.96117.961,632,600
08 Aug 2023122.07122.16118.15120.00120.001,287,600
07 Aug 2023119.91123.89119.69122.98122.981,290,700
04 Aug 2023120.23120.31118.21119.96119.96801,900
03 Aug 2023119.17119.50117.78119.16119.16740,800
02 Aug 2023120.00120.38117.88119.52119.52873,500
01 Aug 2023121.50122.96120.50121.44121.44757,200
31 July 2023123.61124.63121.73122.30122.30783,600
28 July 2023118.26123.81117.13123.24123.241,110,200
27 July 2023120.75121.00116.29117.50117.501,183,000
26 July 2023115.00121.20114.67119.86119.861,330,600
25 July 2023112.68115.56112.29115.50115.50813,700
24 July 2023113.90114.23111.81112.72112.72983,200
21 July 2023112.10114.99110.35114.30114.301,993,500
20 July 2023113.00113.87110.76112.03112.031,270,100
19 July 2023117.97118.15111.62112.28112.282,512,500
18 July 2023107.00120.80105.50117.73117.737,134,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...