Mail

MASI - Masimo Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	160.80	164.66	160.77	164.65	164.65	161,491
02 June 2023	165.42	166.30	162.54	163.30	163.30	373,200
01 June 2023	161.82	166.02	160.86	165.32	165.32	471,700
31 May 2023	157.90	162.31	157.70	161.84	161.84	1,044,800
30 May 2023	157.87	159.12	155.37	156.13	156.13	325,000
26 May 2023	158.50	158.54	156.65	157.35	157.35	368,200
25 May 2023	158.03	158.30	155.88	157.97	157.97	390,600
24 May 2023	153.90	158.65	153.35	158.51	158.51	593,500
23 May 2023	161.59	161.79	155.10	155.24	155.24	625,600
22 May 2023	163.91	165.18	162.59	162.87	162.87	390,100
19 May 2023	163.99	166.39	162.94	163.46	163.46	573,900
18 May 2023	167.81	168.50	162.91	163.30	163.30	562,200
17 May 2023	170.63	171.12	167.00	167.92	167.92	484,600
16 May 2023	171.94	172.57	170.30	170.38	170.38	386,800
15 May 2023	172.63	173.92	171.60	173.30	173.30	276,100
12 May 2023	172.54	174.69	170.34	172.63	172.63	605,200
11 May 2023	173.00	174.06	170.05	172.76	172.76	870,100
10 May 2023	175.79	176.29	160.38	174.55	174.55	1,527,600
09 May 2023	186.20	188.14	183.54	184.25	184.25	436,200
08 May 2023	187.05	188.13	184.63	187.69	187.69	304,400
05 May 2023	185.55	188.76	183.95	187.90	187.90	295,200
04 May 2023	186.27	186.31	183.48	184.70	184.70	285,900
03 May 2023	183.62	189.30	183.17	186.76	186.76	330,600
02 May 2023	180.00	183.98	178.51	183.34	183.34	691,400
01 May 2023	189.02	190.82	188.31	189.06	189.06	268,000
28 Apr 2023	186.66	190.56	186.66	189.14	189.14	395,500
27 Apr 2023	187.00	188.65	185.74	187.85	187.85	525,400
26 Apr 2023	190.19	191.00	186.53	186.91	186.91	453,900
25 Apr 2023	195.27	195.82	190.50	190.94	190.94	260,800
24 Apr 2023	196.03	196.83	195.00	196.06	196.06	199,100
21 Apr 2023	196.63	198.00	195.59	196.03	196.03	177,600
20 Apr 2023	195.41	196.91	193.05	195.61	195.61	142,900
19 Apr 2023	191.67	196.55	191.22	196.47	196.47	278,500
18 Apr 2023	193.03	194.10	191.77	192.11	192.11	253,900
17 Apr 2023	192.45	194.31	190.90	192.21	192.21	274,500
14 Apr 2023	195.86	195.86	191.00	191.67	191.67	473,900
13 Apr 2023	191.83	196.91	191.69	196.30	196.30	493,900
12 Apr 2023	190.39	192.55	189.72	191.16	191.16	406,200
11 Apr 2023	187.00	190.69	187.00	189.07	189.07	212,100
10 Apr 2023	185.77	186.87	183.02	186.83	186.83	144,400
06 Apr 2023	182.32	186.88	181.42	186.80	186.80	206,600
05 Apr 2023	181.75	183.53	181.05	182.80	182.80	337,600
04 Apr 2023	185.03	185.55	181.04	182.20	182.20	298,000
03 Apr 2023	184.96	185.77	183.80	184.49	184.49	307,200
31 Mar 2023	179.96	184.71	178.51	184.54	184.54	323,500
30 Mar 2023	177.90	179.50	177.18	178.54	178.54	219,900
29 Mar 2023	173.90	176.30	173.31	176.29	176.29	219,200
28 Mar 2023	173.33	173.99	171.87	172.64	172.64	141,200
27 Mar 2023	173.67	174.79	173.27	173.57	173.57	167,500
24 Mar 2023	173.72	174.15	172.34	172.88	172.88	150,700
23 Mar 2023	175.01	175.99	172.74	174.42	174.42	197,300
22 Mar 2023	176.37	178.32	174.01	174.14	174.14	254,600
21 Mar 2023	175.35	177.09	175.30	176.63	176.63	282,900
20 Mar 2023	171.73	175.24	171.73	174.72	174.72	345,100
17 Mar 2023	175.19	175.21	171.37	171.73	171.73	569,400
16 Mar 2023	172.42	176.27	170.89	175.16	175.16	343,700
15 Mar 2023	176.41	176.84	171.11	173.14	173.14	331,300
14 Mar 2023	178.00	179.10	175.19	178.88	178.88	268,800
13 Mar 2023	170.40	176.57	170.40	175.66	175.66	334,600
10 Mar 2023	174.00	174.81	170.13	172.87	172.87	396,900
09 Mar 2023	176.95	176.95	173.59	174.25	174.25	256,700
08 Mar 2023	176.72	177.17	175.26	175.84	175.84	193,000
07 Mar 2023	181.28	181.58	176.22	177.04	177.04	270,400
06 Mar 2023	181.93	183.06	180.06	181.01	181.01	347,700
03 Mar 2023	180.77	182.74	180.34	182.43	182.43	306,100
02 Mar 2023	174.38	180.63	173.70	179.92	179.92	566,700
01 Mar 2023	180.87	184.97	172.65	175.93	175.93	641,800
28 Feb 2023	167.43	170.69	166.56	167.31	167.31	576,900
27 Feb 2023	167.71	169.45	167.45	169.08	169.08	386,500
24 Feb 2023	164.19	166.75	164.19	166.09	166.09	384,600
23 Feb 2023	166.65	168.18	163.51	166.51	166.51	224,900
22 Feb 2023	165.11	168.38	163.89	166.15	166.15	336,700
21 Feb 2023	163.02	163.18	160.48	160.89	160.89	228,200
17 Feb 2023	163.67	165.01	162.84	164.75	164.75	210,100
16 Feb 2023	166.10	167.62	164.67	164.90	164.90	209,800
15 Feb 2023	165.49	168.29	163.59	167.85	167.85	163,700
14 Feb 2023	163.52	167.54	162.75	165.18	165.18	193,300
13 Feb 2023	164.80	166.76	164.00	165.40	165.40	173,300
10 Feb 2023	164.80	166.20	163.41	164.72	164.72	234,800
09 Feb 2023	170.19	171.80	163.58	165.32	165.32	432,400
08 Feb 2023	172.77	173.26	169.72	169.72	169.72	199,100
07 Feb 2023	168.64	173.43	167.53	173.19	173.19	188,600
06 Feb 2023	168.92	170.76	168.12	169.07	169.07	240,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...