Masimo Corporation (0JZ2.L) LSE

178.59

+0.5082(+0.29%)

Updated at April 02 07:05PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	178.2	178.59	178.59	178.59	177.91	3
April 01, 2026	178	178.08	178.08	178.09	177.75	74
March 31, 2026	178	177.98	177.98	178.16	177.06	58
March 30, 2026	176.86	177.28	177.28	177.28	176.86	62
March 27, 2026	177.19	177	177	177.19	177	231
March 26, 2026	177.23	177.36	177.36	178.05	177.23	207
March 25, 2026	176.5	178.3	178.3	178.78	176.5	205
March 24, 2026	178.2	178.69	178.69	178.71	178.1	209
March 23, 2026	178.1	178.03	178.03	178.64	177.77	307
March 20, 2026	178.5	178.27	178.27	178.81	178.27	333
March 19, 2026	177	178.6	178.6	178.6	177	569
March 18, 2026	176	176.12	176.12	176.12	175.98	20
March 17, 2026	175.53	175.98	175.98	175.98	175.47	48
March 16, 2026	175.52	175.49	175.49	175.53	175.47	346
March 13, 2026	175.31	175.5	175.5	175.57	175.31	126
March 12, 2026	175.46	175.49	175.49	175.5	175.35	237
March 11, 2026	175.48	175.46	175.46	175.51	175.45	671
March 10, 2026	175.43	175.48	175.48	175.48	175.43	1,026
March 09, 2026	175.35	175.43	175.43	175.5	175.35	7
March 06, 2026	175.46	175.49	175.49	175.5	175.46	1,036
March 05, 2026	175.47	175.47	175.47	175.47	175.47	2
March 04, 2026	175.29	175.52	175.52	175.52	175.29	41
March 03, 2026	175.1	175.35	175.35	175.42	175.1	119
March 02, 2026	175.13	175.47	175.47	175.47	175.13	121
February 27, 2026	175.27	175.46	175.46	175.51	175.27	14
February 26, 2026	173.5	175.23	175.23	175.28	173.5	65
February 25, 2026	175.31	175.4	175.4	175.45	175.31	3,913
February 24, 2026	175.86	175.52	175.52	175.86	175.46	67
February 23, 2026	175.49	175.41	175.41	175.49	175.2	45
February 20, 2026	175.03	175.29	0	175.38	175.03	54
February 19, 2026	175.01	175.38	0	175.49	175.01	20
February 18, 2026	175	175.59	0	175.61	174.65	528
February 17, 2026	160.27	174.98	0	178.1	156.27	2,478
February 13, 2026	133.33	129.73	0	133.51	129.73	159
February 12, 2026	131.65	135.12	0	135.12	131.65	7
February 11, 2026	131.57	131.28	0	131.57	131.07	66
February 10, 2026	133.29	135.6	0	137.81	133.29	8
February 09, 2026	136.55	135.63	0	136.55	135.63	16
February 06, 2026	135.54	135.32	0	135.54	134.04	69
February 05, 2026	140	140	0	140	140	11
February 04, 2026	138.55	138.55	0	138.55	138.55	2
February 03, 2026	139.05	138.89	0	139.05	138.89	8
February 02, 2026	136.28	136.97	0	137.04	133.98	66
January 30, 2026	135.09	135.37	0	135.37	134.35	13
January 29, 2026	137.13	138.02	0	138.55	137.13	5
January 28, 2026	136.98	136.81	0	139	136.81	29
January 27, 2026	139.03	137.9	0	139.03	137.9	7,086
January 26, 2026	144.83	140.8	0	144.83	140.8	110
January 23, 2026	144.79	142.57	0	144.79	142.57	127
January 22, 2026	146	152.08	0	152.08	146	2
January 21, 2026	143.27	146.77	0	146.77	143.27	14
January 20, 2026	136.07	143.01	0	143.01	136.07	71
January 16, 2026	142.67	142.67	0	142.67	142.67	5
January 15, 2026	139.01	143.83	0	143.83	138.07	24
January 14, 2026	130	130	0	130	130	25
January 13, 2026	132.24	130.93	0	132.24	130.93	13
January 12, 2026	138.85	136.18	0	138.85	134.78	116
January 09, 2026	138.94	138.24	0	138.94	137.25	15
January 08, 2026	135.34	136.38	0	137.06	135.34	14
January 07, 2026	137.4	137.4	0	137.4	137.4	2