Masimo Corp (NQ: MASI )

146.85 +2.37 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 144.48 145.85 145.81 146.85 610,406 +2.37(+1.64%)
Mar 27, 2024 141.52 145.26 141.33 144.48 512,069 +3.83(+2.72%)
Mar 26, 2024 139.43 140.91 136.46 140.65 658,024 +1.22(+0.87%)
Mar 25, 2024 153.76 153.93 138.11 139.43 1,893,708 +4.50(+3.34%)
Mar 22, 2024 132.92 135.50 131.52 134.93 339,231 +1.86(+1.40%)
Mar 21, 2024 133.83 134.64 132.85 133.07 287,458 +0.12(+0.09%)
Mar 20, 2024 134.86 135.23 130.96 132.95 291,921 -2.43(-1.79%)
Mar 19, 2024 133.11 136.75 133.11 135.38 495,045 +1.94(+1.45%)
Mar 18, 2024 133.00 134.14 132.50 133.44 368,699 +0.76(+0.57%)
Mar 15, 2024 131.09 133.17 129.43 132.68 1,052,884 +0.48(+0.36%)
Mar 14, 2024 134.55 135.67 130.94 132.20 444,316 -1.92(-1.43%)
Mar 13, 2024 128.73 134.34 127.99 134.12 616,307 +5.05(+3.91%)
Mar 12, 2024 128.67 129.80 127.00 129.07 335,742 -0.22(-0.17%)
Mar 11, 2024 133.39 134.36 128.90 129.29 356,179 -5.13(-3.82%)
Mar 08, 2024 134.29 137.41 134.14 134.42 384,694 +0.25(+0.19%)
Mar 07, 2024 130.99 134.20 130.46 134.17 727,926 +4.50(+3.47%)
Mar 06, 2024 130.74 131.73 128.56 129.67 855,409 +0.12(+0.09%)
Mar 05, 2024 126.34 131.72 125.70 129.55 750,372 +2.68(+2.11%)
Mar 04, 2024 126.27 127.26 124.02 126.87 514,604 +0.38(+0.30%)
Mar 01, 2024 128.57 128.96 125.99 126.49 467,485 -2.05(-1.59%)
Feb 29, 2024 129.77 130.25 125.71 128.54 704,150 -0.16(-0.12%)
Feb 28, 2024 124.00 134.09 120.85 128.70 1,114,830 -1.40(-1.08%)
Feb 27, 2024 130.69 132.23 129.41 130.10 829,171 -0.59(-0.45%)
Feb 26, 2024 132.21 132.21 128.46 130.69 718,641 -1.52(-1.15%)
Feb 23, 2024 130.15 132.62 130.00 132.21 379,964 +1.20(+0.92%)
Feb 22, 2024 132.33 134.04 130.88 131.01 423,864 -1.08(-0.82%)
Feb 21, 2024 130.37 132.46 129.01 132.09 597,695 +0.60(+0.46%)
Feb 20, 2024 134.36 134.36 129.62 131.49 581,521 -3.20(-2.38%)
Feb 16, 2024 132.93 136.59 132.39 134.69 329,423 +0.55(+0.41%)
Feb 15, 2024 134.00 136.11 133.09 134.14 651,825 +1.49(+1.13%)
Feb 14, 2024 135.66 136.25 131.42 132.65 626,296 -2.49(-1.85%)
Feb 13, 2024 133.85 136.12 133.01 135.14 277,259 -1.24(-0.91%)
Feb 12, 2024 134.83 137.48 133.94 136.38 499,621 +1.31(+0.97%)
Feb 09, 2024 137.16 138.00 134.44 135.07 359,255 -1.60(-1.17%)
Feb 08, 2024 135.14 137.07 134.38 136.67 496,705 +1.53(+1.13%)
Feb 07, 2024 135.75 138.32 134.05 135.14 516,920 +0.37(+0.27%)
Feb 06, 2024 133.77 135.74 133.64 134.77 448,295 +1.63(+1.22%)
Feb 05, 2024 133.50 134.46 131.88 133.14 331,981 -1.34(-1.00%)
Feb 02, 2024 132.93 135.25 131.41 134.48 434,360 +1.16(+0.87%)
Feb 01, 2024 128.79 134.34 128.42 133.32 708,235 +4.38(+3.40%)
Jan 31, 2024 130.68 134.11 128.50 128.94 759,583 -0.01(-0.01%)
Jan 30, 2024 128.56 130.03 127.62 128.95 622,574 -1.30(-1.00%)
Jan 29, 2024 127.36 132.33 126.78 130.25 1,120,629 +2.97(+2.33%)
Jan 26, 2024 125.00 127.41 124.39 127.28 518,829 +2.95(+2.37%)
Jan 25, 2024 124.19 124.42 122.10 124.33 320,129 +1.94(+1.59%)
Jan 24, 2024 126.04 126.47 122.39 122.39 579,642 -2.61(-2.09%)
Jan 23, 2024 126.51 126.90 123.88 125.00 496,584 -0.57(-0.45%)
Jan 22, 2024 126.48 126.97 125.12 125.57 587,365 +0.57(+0.46%)
Jan 19, 2024 122.67 125.38 121.21 125.00 702,418 +2.59(+2.12%)
Jan 18, 2024 122.94 124.77 120.49 122.41 734,236 -0.16(-0.13%)
Jan 17, 2024 118.50 123.50 118.00 122.57 1,085,412 +2.47(+2.06%)
Jan 16, 2024 115.99 120.44 114.32 120.10 755,718 +1.78(+1.50%)
Jan 12, 2024 120.18 120.97 117.70 118.32 812,740 -2.04(-1.69%)
Jan 11, 2024 121.45 122.77 120.12 120.36 960,152 -0.60(-0.50%)
Jan 10, 2024 114.88 121.35 114.03 120.96 1,404,181 +7.44(+6.55%)
Jan 09, 2024 113.33 116.39 112.88 113.52 420,480 -1.00(-0.87%)
Jan 08, 2024 111.81 114.83 111.48 114.52 400,693 +2.90(+2.60%)
Jan 05, 2024 108.94 113.18 107.57 111.62 479,144 +1.56(+1.42%)
Jan 04, 2024 108.92 111.51 108.03 110.06 629,541 +0.89(+0.82%)
Jan 03, 2024 112.54 112.80 108.46 109.17 771,513 -5.44(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.