Masimo Corporation - MASI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	143.2	138.09	138.09	149.84	136.99	1.22M
December 02, 2025	143.84	142.19	142.19	144.39	141.5	549,122
December 01, 2025	142.24	144.02	144.02	144.45	141.88	689,000
November 28, 2025	142.79	142.43	142.43	143.8	142.03	260,412
November 26, 2025	145.73	143.96	143.96	147.15	143.65	467,500
November 25, 2025	145.77	146.49	146.49	148.68	144.46	820,100
November 24, 2025	149.45	145.62	145.62	151.37	145.08	769,396
November 21, 2025	143.88	149.25	149.25	150.84	143.88	1.01M
November 20, 2025	141.58	143	143	145.91	141.45	589,482
November 19, 2025	144.1	140.94	140.94	144.1	139.76	883,700
November 18, 2025	145.57	143.88	143.88	147.97	141.5	969,342
November 17, 2025	152.26	147.03	147.03	152.26	146.82	704,402
November 14, 2025	151.22	151.12	151.12	153.57	150.15	679,400
November 13, 2025	149.12	152.43	152.43	152.58	148.34	688,200
November 12, 2025	145.67	149.79	149.79	152.85	145.67	520,500
November 11, 2025	144.47	146.68	146.68	151.4	143.85	1.5M
November 10, 2025	143.17	144.5	144.5	146.91	142.68	692,035
November 07, 2025	143.14	143.16	143.16	146.18	141.97	585,898
November 06, 2025	139.49	143.84	143.84	143.97	139	620,700
November 05, 2025	150.98	142.14	142.14	157.72	138.55	2.59M
November 04, 2025	143.52	149.01	149.01	152.35	142.95	1.44M
November 03, 2025	140.1	144.96	144.96	145.61	140.1	983,806
October 31, 2025	141.67	140.65	140.65	142.02	138.68	787,033
October 30, 2025	143.24	141.54	141.54	146.76	141.41	359,036
October 29, 2025	146.4	142.91	142.91	147.17	141.66	653,123
October 28, 2025	147.59	146.41	146.41	148.6	146.01	418,135
October 27, 2025	147.98	148	148	148.82	147.16	420,836
October 24, 2025	149.15	147.78	147.78	149.85	147.65	336,931
October 23, 2025	147.36	148.73	148.73	150.08	146.56	438,700
October 22, 2025	148.85	147.23	147.23	150.66	146.22	657,300
October 21, 2025	147	148.33	148.33	149.07	146.38	743,200
October 20, 2025	148.1	147.01	147.01	149.05	146.66	625,335
October 17, 2025	145.96	146.78	146.78	147.89	145	588,412
October 16, 2025	149.34	147.22	147.22	150	145.58	491,900
October 15, 2025	147.48	148.56	148.56	149.3	145.88	447,078
October 14, 2025	146.21	147.45	147.45	151.68	145.72	500,300
October 13, 2025	146.33	148.01	148.01	148.24	145.31	584,700
October 10, 2025	151.13	144.64	144.64	151.16	144.1	591,900
October 09, 2025	155.09	150.53	150.53	155.99	149.7	624,548
October 08, 2025	150.84	153.72	153.72	154.23	148.99	633,202
October 07, 2025	149.35	150.25	150.25	152.43	148.49	1.13M
October 06, 2025	147.48	148.13	148.13	149.37	146.43	883,900
October 03, 2025	146.17	147.29	147.29	148.98	145.77	545,300
October 02, 2025	141.63	146.05	146.05	146.12	140.89	622,600
October 01, 2025	147.26	142.54	142.54	149.19	140.82	983,612
September 30, 2025	142.73	147.55	147.55	148.42	142.67	672,450
September 29, 2025	142.72	142.94	142.94	143.05	140.51	664,706
September 26, 2025	140.19	141.4	141.4	142.81	139.6	652,023
September 25, 2025	138.11	139.75	139.75	139.8	136.64	734,017
September 24, 2025	140.47	140.42	140.42	143.05	139.23	715,100
September 23, 2025	141.82	140.36	140.36	143.97	140.25	727,200
September 22, 2025	139.99	142.13	142.13	142.32	137.84	441,218
September 19, 2025	143	140.43	140.43	143.23	140.16	1.11M
September 18, 2025	141.97	143	143	144.02	140.57	566,800
September 17, 2025	143.95	141.23	141.23	144.59	140.11	997,600
September 16, 2025	145.16	143	143	145.71	141.73	770,700
September 15, 2025	148.07	145.72	145.72	148.95	145.15	547,411
September 12, 2025	145.51	147.44	147.44	148.4	143.9	699,218
September 11, 2025	148.05	146.21	146.21	149.35	144.85	646,743
September 10, 2025	147.63	145.82	145.82	148.46	144.63	360,600

Masimo Corporation (MASI) NASDAQ