Masimo Corporation - MASI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	142.53	147.19	147.19	148.08	142.07	694,000
September 04, 2025	137.55	143.01	143.01	143.34	136.35	709,748
September 03, 2025	137.46	136.77	136.77	138.5	135.73	536,802
September 02, 2025	137	137.74	137.74	138.2	135.34	681,907
August 29, 2025	141.26	139.71	139.71	141.93	138.77	459,939
August 28, 2025	142.5	140.95	140.95	142.75	139.44	668,158
August 27, 2025	142.33	142.49	142.49	144.08	141.17	777,600
August 26, 2025	145.59	143.25	143.25	145.79	142.86	575,700
August 25, 2025	146.68	145.15	145.15	147.67	144.66	467,400
August 22, 2025	145.12	148.63	148.63	149.59	144.29	430,001
August 21, 2025	144.39	144.24	144.24	146.16	143.11	721,423
August 20, 2025	146	145.65	145.65	147.11	144.02	667,800
August 19, 2025	153.74	146.76	146.76	154.7	146.49	1.02M
August 18, 2025	153.45	153.93	153.93	155.88	153.45	528,907
August 15, 2025	152.92	153.87	153.87	158.29	152.92	441,178
August 14, 2025	151.8	151.87	151.87	152.02	147.21	970,232
August 13, 2025	152.74	155.96	155.96	156.71	151.71	904,100
August 12, 2025	148.99	150.13	150.13	151.54	147.47	652,763
August 11, 2025	144.97	147.37	147.37	149.66	144.27	871,200
August 08, 2025	145.12	144.73	144.73	147.4	144.17	903,400
August 07, 2025	146.23	144.9	144.9	148.08	144.28	888,300
August 06, 2025	162.98	144.65	144.65	162.98	135.83	3.73M
August 05, 2025	161.16	163.88	163.88	164.32	159.23	1.14M
August 04, 2025	154.38	161.27	161.27	162.68	153.48	962,048
August 01, 2025	153.81	153.95	153.95	157.17	150.42	476,024
July 31, 2025	155.25	153.79	153.79	158.81	152.73	633,400
July 30, 2025	159.47	156.02	156.02	162	155.27	861,600
July 29, 2025	162.16	158.94	158.94	162.65	158.86	488,000
July 28, 2025	164.77	162.18	162.18	164.77	161.78	549,021
July 25, 2025	162.74	164.62	164.62	165.2	161.98	561,638
July 24, 2025	164.81	161.38	161.38	166.96	161.19	454,300
July 23, 2025	159.98	165	165	165.6	158.81	631,406
July 22, 2025	155.81	158.23	158.23	158.48	154.54	571,939
July 21, 2025	154.66	155.13	155.13	155.76	153.36	412,300
July 18, 2025	160.74	154.47	154.47	160.74	154.15	509,200
July 17, 2025	158.58	158.35	158.35	159.94	155.87	491,420
July 16, 2025	160.54	159.45	159.45	161.09	158.05	418,400
July 15, 2025	161.16	160.04	160.04	161.69	159.79	461,300
July 14, 2025	162.68	161.69	161.69	163.5	160.83	556,072
July 11, 2025	165.75	162.99	162.99	165.75	161.03	459,103
July 10, 2025	166.14	166.32	166.32	168.81	165.59	356,300
July 09, 2025	162.57	165.41	165.41	166.16	162.04	389,100
July 08, 2025	162.64	162.35	162.35	165.5	161.18	868,197
July 07, 2025	166.76	162.45	162.45	167.94	161.88	832,123
July 03, 2025	171.72	167.57	167.57	171.72	165.53	498,700
July 02, 2025	168.67	171.34	171.34	172.55	167.57	431,836
July 01, 2025	168.04	169.01	169.01	171.12	163.29	539,421
June 30, 2025	168.48	168.22	168.22	169.17	166.54	394,500
June 27, 2025	167.2	168.21	168.21	168.76	165.09	1.22M
June 26, 2025	171.34	166.71	166.71	171.82	165.72	590,110
June 25, 2025	170.42	169.3	169.3	173.99	168.28	726,900
June 24, 2025	168.57	170.27	170.27	171.23	166.59	863,144
June 23, 2025	164.96	168.12	168.12	168.48	162.99	404,009
June 20, 2025	164.54	165.18	165.18	167.66	163.37	630,800
June 18, 2025	159.85	162.77	162.77	163.25	158.63	362,357
June 17, 2025	161.6	159.32	159.32	162.78	159.23	349,200
June 16, 2025	161.78	162.54	162.54	164.97	161.45	429,055
June 13, 2025	160.15	161.2	161.2	163.24	157.54	547,200
June 12, 2025	165.79	165.34	165.34	166.79	164.71	466,212
June 11, 2025	168.85	167.01	167.01	168.86	165.49	617,703

Masimo Corporation (MASI) NASDAQ