Masimo Corporation (MASI) NASDAQ

154.23

+0.3573(+0.23%)

Updated at August 18 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025152.92153.87153.87158.29152.92441,178
August 14, 2025151.8151.87151.87152.02147.21970,232
August 13, 2025152.74155.96155.96156.71151.71904,100
August 12, 2025148.99150.13150.13151.54147.47652,763
August 11, 2025144.97147.37147.37149.66144.27871,200
August 08, 2025145.12144.73144.73147.4144.17903,400
August 07, 2025146.23144.9144.9148.08144.28888,300
August 06, 2025162.98144.65144.65162.98135.833.73M
August 05, 2025161.16163.88163.88164.32159.231.14M
August 04, 2025154.38161.27161.27162.68153.48962,048
August 01, 2025153.81153.95153.95157.17150.42476,024
July 31, 2025155.25153.79153.79158.81152.73633,400
July 30, 2025159.47156.02156.02162155.27861,600
July 29, 2025162.16158.94158.94162.65158.86488,000
July 28, 2025164.77162.18162.18164.77161.78549,021
July 25, 2025162.74164.62164.62165.2161.98561,638
July 24, 2025164.81161.38161.38166.96161.19454,300
July 23, 2025159.98165165165.6158.81631,406
July 22, 2025155.81158.23158.23158.48154.54571,939
July 21, 2025154.66155.13155.13155.76153.36412,300
July 18, 2025160.74154.47154.47160.74154.15509,200
July 17, 2025158.58158.35158.35159.94155.87491,420
July 16, 2025160.54159.45159.45161.09158.05418,400
July 15, 2025161.16160.04160.04161.69159.79461,300
July 14, 2025162.68161.69161.69163.5160.83556,072
July 11, 2025165.75162.99162.99165.75161.03459,103
July 10, 2025166.14166.32166.32168.81165.59356,300
July 09, 2025162.57165.41165.41166.16162.04389,100
July 08, 2025162.64162.35162.35165.5161.18868,197
July 07, 2025166.76162.45162.45167.94161.88832,123
July 03, 2025171.72167.57167.57171.72165.53498,700
July 02, 2025168.67171.34171.34172.55167.57431,836
July 01, 2025168.04169.01169.01171.12163.29539,421
June 30, 2025168.48168.22168.22169.17166.54394,500
June 27, 2025167.2168.21168.21168.76165.091.22M
June 26, 2025171.34166.71166.71171.82165.72590,110
June 25, 2025170.42169.3169.3173.99168.28726,900
June 24, 2025168.57170.27170.27171.23166.59863,144
June 23, 2025164.96168.12168.12168.48162.99404,009
June 20, 2025164.54165.18165.18167.66163.37630,800
June 18, 2025159.85162.77162.77163.25158.63362,357
June 17, 2025161.6159.32159.32162.78159.23349,200
June 16, 2025161.78162.54162.54164.97161.45429,055
June 13, 2025160.15161.2161.2163.24157.54547,200
June 12, 2025165.79165.34165.34166.79164.71466,212
June 11, 2025168.85167.01167.01168.86165.49617,703
June 10, 2025171.88168.03168.03174.5167.54654,126
June 09, 2025172.42171.88171.88173.4169.54787,565
June 06, 2025166.86171.97171.97173.37165.6910,113
June 05, 2025163.8164.72164.72165.44161.85825,300
June 04, 2025163.22162.96162.96164.37160.23439,961
June 03, 2025165.77163.83163.83167.45163.69531,720
June 02, 2025161.23165.03165.03165.15159.76881,300
May 30, 2025155.6162.5162.5163.07154.381.09M
May 29, 2025155.97156.97156.97157.21152.41728,615
May 28, 2025156.94155.01155.01157.06154.98569,383
May 27, 2025152.12157.25157.25157.82150.78690,634
May 23, 2025148.5150.13150.13150.88146.98311,067
May 22, 2025150.24149.91149.91151147.66506,600
May 21, 2025154.9149.39149.39155.6148.59811,181
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved