Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	101.66	106.18	101.12	104.21	104.21	600,865
05 Dec 2023	100.68	102.19	99.39	101.41	101.41	1,153,200
04 Dec 2023	96.40	101.98	96.40	101.37	101.37	1,346,300
01 Dec 2023	93.87	96.78	93.23	96.71	96.71	506,000
30 Nov 2023	93.55	94.07	91.60	93.76	93.76	702,300
29 Nov 2023	93.35	95.29	92.56	93.70	93.70	870,400
28 Nov 2023	94.65	94.65	92.51	92.89	92.89	457,300
27 Nov 2023	93.43	96.00	93.43	95.28	95.28	924,800
24 Nov 2023	92.50	94.67	92.36	94.07	94.07	264,100
22 Nov 2023	94.88	95.60	92.48	92.64	92.64	1,757,800
21 Nov 2023	94.70	95.11	93.34	94.39	94.39	661,100
20 Nov 2023	93.80	95.13	92.77	94.69	94.69	661,600
17 Nov 2023	93.14	94.34	92.80	93.79	93.79	821,000
16 Nov 2023	91.34	93.55	91.25	93.06	93.06	785,800
15 Nov 2023	89.18	93.38	89.18	91.15	91.15	1,578,300
14 Nov 2023	89.60	92.32	88.90	89.12	89.12	1,041,600
13 Nov 2023	87.85	89.00	86.94	88.25	88.25	909,300
10 Nov 2023	86.17	87.11	83.59	86.96	86.96	1,374,400
09 Nov 2023	84.00	85.16	81.82	84.85	84.85	1,455,500
08 Nov 2023	78.20	83.78	75.36	83.59	83.59	2,343,600
07 Nov 2023	81.59	82.25	79.77	80.60	80.60	1,291,200
06 Nov 2023	82.00	82.91	80.75	81.57	81.57	668,800
03 Nov 2023	80.59	82.51	80.40	82.28	82.28	532,100
02 Nov 2023	79.04	80.00	78.51	79.37	79.37	445,700
01 Nov 2023	80.85	81.40	77.90	78.57	78.57	904,700
31 Oct 2023	80.58	81.37	79.35	81.13	81.13	651,200
30 Oct 2023	83.19	83.30	79.83	80.09	80.09	1,023,600
27 Oct 2023	85.48	86.50	81.95	82.58	82.58	1,434,300
26 Oct 2023	82.01	83.37	80.84	80.85	80.85	1,232,100
25 Oct 2023	80.07	83.57	79.67	82.34	82.34	1,342,800
24 Oct 2023	79.33	81.24	79.20	80.54	80.54	903,300
23 Oct 2023	81.74	82.77	78.69	78.99	78.99	1,016,900
20 Oct 2023	79.94	83.81	77.55	83.18	83.18	1,378,900
19 Oct 2023	79.40	80.82	78.96	80.00	80.00	829,500
18 Oct 2023	78.46	80.61	77.49	79.24	79.24	921,900
17 Oct 2023	75.23	81.01	75.22	78.46	78.46	1,131,600
16 Oct 2023	77.09	77.95	75.94	76.73	76.73	1,022,700
13 Oct 2023	78.52	78.76	76.90	77.35	77.35	1,087,000
12 Oct 2023	81.82	82.03	78.03	78.52	78.52	762,700
11 Oct 2023	85.60	85.60	80.19	81.75	81.75	889,300
10 Oct 2023	84.00	87.11	83.69	85.83	85.83	774,500
09 Oct 2023	82.93	84.66	82.22	83.91	83.91	481,000
06 Oct 2023	84.62	85.21	83.49	84.05	84.05	585,500
05 Oct 2023	82.72	86.63	82.44	85.61	85.61	754,100
04 Oct 2023	83.90	84.17	82.41	82.75	82.75	750,800
03 Oct 2023	86.96	87.10	84.23	84.63	84.63	792,900
02 Oct 2023	87.73	88.28	86.28	87.71	87.71	1,169,800
29 Sept 2023	89.18	90.41	87.27	87.68	87.68	1,208,000
28 Sept 2023	84.30	90.07	83.03	88.39	88.39	2,261,700
27 Sept 2023	89.00	89.35	83.97	84.17	84.17	1,546,500
26 Sept 2023	91.20	91.81	88.27	88.55	88.55	1,098,800
25 Sept 2023	95.00	95.40	90.87	91.37	91.37	1,273,300
22 Sept 2023	97.02	97.65	95.31	95.41	95.41	467,900
21 Sept 2023	98.86	99.51	97.02	97.03	97.03	459,200
20 Sept 2023	102.25	103.10	99.85	99.87	99.87	374,600
19 Sept 2023	99.34	101.84	99.12	101.76	101.76	600,300
18 Sept 2023	101.34	101.34	98.96	99.81	99.81	1,098,400
15 Sept 2023	102.08	103.07	99.75	101.12	101.12	2,017,800
14 Sept 2023	101.67	103.36	100.03	102.35	102.35	1,791,800
13 Sept 2023	97.76	101.39	96.76	101.31	101.31	3,015,400
12 Sept 2023	104.62	104.86	98.04	98.47	98.47	1,553,600
11 Sept 2023	105.60	106.28	103.35	105.10	105.10	656,700
08 Sept 2023	108.24	108.24	105.10	105.37	105.37	544,900
07 Sept 2023	110.00	110.00	106.90	108.44	108.44	638,500
06 Sept 2023	112.66	112.66	110.01	110.36	110.36	458,600
05 Sept 2023	113.15	113.20	111.74	112.88	112.88	578,900
01 Sept 2023	115.49	115.49	112.88	113.59	113.59	426,500
31 Aug 2023	115.08	116.06	113.79	114.28	114.28	2,887,500
30 Aug 2023	114.79	115.71	114.31	114.45	114.45	585,300
29 Aug 2023	111.77	114.90	111.52	114.62	114.62	534,200
28 Aug 2023	111.10	112.11	111.07	111.77	111.77	512,500
25 Aug 2023	109.55	110.90	108.65	110.75	110.75	386,100
24 Aug 2023	110.15	110.41	108.83	109.08	109.08	504,500
23 Aug 2023	110.51	110.76	109.19	110.54	110.54	497,700
22 Aug 2023	110.14	111.69	108.85	110.51	110.51	649,800
21 Aug 2023	108.75	110.30	107.99	110.20	110.20	689,100
18 Aug 2023	110.35	112.12	109.56	109.68	109.68	914,200
17 Aug 2023	108.30	111.48	108.29	111.22	111.22	959,700
16 Aug 2023	110.14	110.41	107.24	109.00	109.00	981,000
15 Aug 2023	112.06	112.80	109.82	110.79	110.79	997,000
14 Aug 2023	113.11	113.39	112.17	112.84	112.84	710,000
11 Aug 2023	113.10	114.47	111.84	113.62	113.62	789,900
10 Aug 2023	118.68	118.80	113.49	114.15	114.15	1,180,000
09 Aug 2023	118.00	122.63	114.48	117.96	117.96	1,632,600
08 Aug 2023	122.07	122.16	118.15	120.00	120.00	1,287,600
07 Aug 2023	119.91	123.89	119.69	122.98	122.98	1,290,700
04 Aug 2023	120.23	120.31	118.21	119.96	119.96	801,900
03 Aug 2023	119.17	119.50	117.78	119.16	119.16	740,800
02 Aug 2023	120.00	120.38	117.88	119.52	119.52	873,500
01 Aug 2023	121.50	122.96	120.50	121.44	121.44	757,200
31 July 2023	123.61	124.63	121.73	122.30	122.30	783,600
28 July 2023	118.26	123.81	117.13	123.24	123.24	1,110,200
27 July 2023	120.75	121.00	116.29	117.50	117.50	1,183,000
26 July 2023	115.00	121.20	114.67	119.86	119.86	1,330,600
25 July 2023	112.68	115.56	112.29	115.50	115.50	813,700
24 July 2023	113.90	114.23	111.81	112.72	112.72	983,200
21 July 2023	112.10	114.99	110.35	114.30	114.30	1,993,500
20 July 2023	113.00	113.87	110.76	112.03	112.03	1,270,100
19 July 2023	117.97	118.15	111.62	112.28	112.28	2,512,500
18 July 2023	107.00	120.80	105.50	117.73	117.73	7,134,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6555-0.0002(-0.03%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.35-2.97(-4.11%)

GOLD2,047.70+11.40(+0.56%)

Bitcoin AUD67,118.97+351.64(+0.53%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Masimo Corporation (MASI)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6555
-0.0002(-0.03%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.35
-2.97(-4.11%)

GOLD
2,047.70
+11.40(+0.56%)

Bitcoin AUD
67,118.97
+351.64(+0.53%)