Masimo Corporation (MASI) NASDAQ

178.59

+0.58(+0.33%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026178.01178.59178.59178.65177.81.01M
April 01, 2026177.87178.01178.01178.27177.55751,336
March 31, 2026177.85177.87177.87178.21176.941.33M
March 30, 2026177.15177.32177.32177.85176.761.59M
March 27, 2026176.76177.11177.11177.51176.681.1M
March 26, 2026178.09176.89176.89178.16176.81.63M
March 25, 2026178.65178.09178.09178.77178.011.02M
March 24, 2026177.84178.69178.69179177.841.59M
March 23, 2026178.75178.44178.44178.75177.581.74M
March 20, 2026178.5178.24178.24178.831782.34M
March 19, 2026178.15178.7178.7178.87177.543.06M
March 18, 2026176176.07176.07176.42175.812.68M
March 17, 2026175.49175.97175.97176.19175.453.64M
March 16, 2026175.51175.4175.4175.58175.371.92M
March 13, 2026175.57175.49175.49175.57175.461.81M
March 12, 2026175.43175.5175.5175.55175.432.28M
March 11, 2026175.48175.47175.47175.57175.451.03M
March 10, 2026175.59175.49175.49175.73175.412.6M
March 09, 2026175.34175.45175.45175.8175.32.96M
March 06, 2026175.56175.42175.42175.59175.352.49M
March 05, 2026175.4175.46175.46175.61175.351.58M
March 04, 2026175.35175.37175.37175.57175.291.52M
March 03, 2026175.32175.36175.36175.5175.221.34M
March 02, 2026175.22175.4175.4175.65175.13916,824
February 27, 2026175.25175.35175.35175.62175.15922,910
February 26, 2026175.28175.22175.22175.43175.142.05M
February 25, 2026175.56175.1175.1175.56175.11.71M
February 24, 2026175.34175.35175.35175.9175.211.95M
February 23, 2026175.2175.25175.25175.69175.22.27M
February 20, 2026175.28175.10175.56175.034.76M
February 19, 2026175.59175.330175.71753.88M
February 18, 2026174.8175.610175.8174.75.16M
February 17, 2026175174.690175.25174.3714.82M
February 13, 2026133.33130.150133.82129.21906,000
February 12, 2026135.04132.960135.87130.67704,500
February 11, 2026134.01135.040135.91130.23534,029
February 10, 2026134.76134.10136.51133.83764,735
February 09, 2026138.21134.80139.22134.31621,925
February 06, 2026136.08139.150139.32134.45558,924
February 05, 2026136.81135.330138.04133.73592,309
February 04, 2026139.78136.620142.05135.51711,334
February 03, 2026138.33139.130141.75136.8715,523
February 02, 2026136.46138.420138.52135.74451,800
January 30, 2026136.35137.330138.26133.99629,949
January 29, 2026138.17136.250138.94135.64547,800
January 28, 2026137.8137.670138.76135.911.14M
January 27, 2026139.3137.920139.62137.45528,200
January 26, 2026141.9140.20142.48139.64553,408
January 23, 2026143.51141.460144.59141.4702,500
January 22, 2026146.34143.930146.7142.131.02M
January 21, 2026144.13146.210148.76142.971.08M
January 20, 2026140.14142.70143.53138.841.03M
January 16, 2026139.35142.050144.29139.35864,000
January 15, 2026138.07139.870143.95137.731.29M
January 14, 2026129.26138.410138.99128.891.29M
January 13, 2026131.39129.830133.46129.77509,000
January 12, 2026139.85132.230139.85130.57587,791
January 09, 2026138.41138.920140.34135.2542,900
January 08, 2026136.15137.910138.62135.47608,937
January 07, 2026136.83137.080138.19135.48523,312
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved