Free Trial

Masimo (MASI) Stock Chart & Stock Price History

→ Heard about the 72-Hour Profit Surge? Read this… (From DTI) (Ad)
Free MASI Stock Alerts
$124.50
-1.67 (-1.32%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Masimo Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
-6.13%
3 Month
Performance
-1.84%
6 Month
Performance
+34.57%
Year-To-Date
Performance
+7.64%
1 Year
Performance
-22.04%
Receive MASI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

MASI Stock Chart for Friday, May, 31, 2024

MASI Chart by TradingView

Masimo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$126.93$126.17
-0.60%		$130.68$126.01786,006 shs$6.70 billion
05/29/2024$127.18$126.93
-0.20%		$127.31$124.89863,943 shs$6.74 billion
05/28/2024$127.00$127.18
+0.14%		$128.75$126.32706,289 shs$6.75 billion
05/27/2024$127.00$127.00$127.45$124.63606,500 shs$6.74 billion
05/24/2024$124.75$127.00
+1.80%		$127.45$124.63606,517 shs$6.74 billion
05/23/2024$126.60$124.75
-1.46%		$127.27$124.48777,765 shs$6.62 billion
05/22/2024$124.52$126.60
+1.67%		$127.30$123.98328,966 shs$6.72 billion
05/21/2024$126.65$124.52
-1.68%		$126.56$123.16583,225 shs$6.61 billion
05/20/2024$124.10$126.65
+2.05%		$127.62$122.37820,504 shs$6.72 billion
05/17/2024$120.61$124.10
+2.89%		$124.45$119.501.15 million shs$6.59 billion
05/16/2024$116.15$120.61
+3.84%		$121.17$115.611.51 million shs$6.40 billion
05/15/2024$115.24$116.15
+0.79%		$117.69$112.891.09 million shs$6.17 billion
05/14/2024$116.16$115.24
-0.79%		$117.65$115.12661,506 shs$6.12 billion
05/13/2024$121.76$116.16
-4.60%		$123.06$116.00752,816 shs$6.17 billion
05/10/2024$124.16$121.76
-1.93%		$124.72$119.61675,398 shs$6.44 billion
05/09/2024$120.02$124.16
+3.45%		$127.89$119.631.21 million shs$6.57 billion
05/08/2024$136.00$120.02
-11.75%		$130.10$114.322.33 million shs$6.35 billion
05/07/2024$138.00$136.00
-1.45%		$138.88$135.691.32 million shs$7.20 billion
05/06/2024$137.00$138.00
+0.73%		$139.50$135.86802,400 shs$7.30 billion
05/03/2024$136.25$137.00
+0.55%		$137.85$136.18590,602 shs$7.25 billion
05/02/2024$134.01$136.25
+1.67%		$137.29$132.52431,442 shs$7.21 billion
05/01/2024$134.41$134.01
-0.30%		$135.68$132.67296,221 shs$7.09 billion
04/30/2024$136.20$134.41
-1.31%		$137.12$134.25408,887 shs$7.11 billion
04/29/2024$136.14$136.20
+0.04%		$137.62$135.21391,231 shs$7.21 billion
04/26/2024$135.24$136.14
+0.67%		$137.90$135.44303,461 shs$7.20 billion
04/25/2024$135.92$135.24
-0.50%		$136.00$132.76212,984 shs$7.16 billion
04/24/2024$136.95$135.92
-0.75%		$137.76$131.23232,180 shs$7.19 billion
04/23/2024$134.32$136.95
+1.96%		$138.18$134.43317,033 shs$7.25 billion
04/22/2024$134.77$134.32
-0.33%		$135.85$133.52200,989 shs$7.11 billion
04/19/2024$135.92$134.77
-0.85%		$137.44$133.69352,900 shs$7.13 billion
04/18/2024$136.62$135.92
-0.51%		$138.33$135.41238,492 shs$7.19 billion
04/17/2024$138.18$136.62
-1.13%		$138.99$136.18221,295 shs$7.23 billion
04/16/2024$138.11$138.18
+0.05%		$138.37$135.70346,196 shs$7.31 billion
04/15/2024$137.92$138.11
+0.14%		$143.57$137.40452,040 shs$7.31 billion
04/12/2024$142.75$137.92
-3.38%		$141.60$136.92510,519 shs$7.30 billion
04/11/2024$142.82$142.75
-0.05%		$144.29$141.60353,975 shs$7.55 billion
04/10/2024$144.91$142.82
-1.44%		$144.10$140.87401,131 shs$7.56 billion
04/09/2024$143.13$144.91
+1.24%		$144.97$142.37385,967 shs$7.67 billion
04/08/2024$142.50$143.13
+0.44%		$144.20$141.56326,388 shs$7.57 billion
04/05/2024$140.30$142.50
+1.57%		$143.42$139.91465,956 shs$7.54 billion
Discover little-known stocks with HUGE potential to soar in 2024 (Ad)

Imagine having the power to identify stocks that are flying under the radar, yet hold the potential to deliver jaw-dropping returns. Identifying these hidden gems before they go mainstream can be a game-changer for you.

Claim your free Wealth Building Report by clicking here now.
04/04/2024$140.64$140.30
-0.24%		$144.85$140.14718,390 shs$7.42 billion
04/03/2024$140.44$140.64
+0.14%		$143.05$139.47494,614 shs$7.44 billion
04/02/2024$144.83$140.44
-3.03%		$144.16$140.35498,830 shs$7.43 billion
04/01/2024$146.85$144.83
-1.38%		$147.89$142.66471,211 shs$7.66 billion
03/29/2024$146.85$146.85$147.89$143.78610,407 shs$7.77 billion
03/28/2024$144.48$146.85
+1.64%		$147.89$143.78610,406 shs$7.77 billion
03/27/2024$140.65$144.48
+2.72%		$145.26$141.35512,068 shs$7.64 billion
03/26/2024$139.43$140.65
+0.87%		$140.91$136.46658,022 shs$7.44 billion
03/25/2024$134.93$139.43
+3.34%		$153.93$138.131.89 million shs$7.38 billion
03/22/2024$133.07$134.93
+1.40%		$135.39$131.52333,485 shs$7.14 billion
03/21/2024$132.95$133.07
+0.09%		$134.64$132.86287,458 shs$7.04 billion
03/20/2024$135.38$132.95
-1.79%		$135.09$130.96291,845 shs$7.03 billion
03/19/2024$133.44$135.38
+1.45%		$136.75$133.11462,986 shs$7.16 billion
03/18/2024$132.68$133.44
+0.57%		$134.14$132.50368,699 shs$7.06 billion
03/15/2024$132.20$132.68
+0.36%		$133.17$129.431.05 million shs$7.02 billion
03/14/2024$134.12$132.20
-1.43%		$135.67$130.94443,909 shs$6.99 billion
03/13/2024$129.07$134.12
+3.91%		$134.34$127.99616,284 shs$7.10 billion
03/12/2024$129.29$129.07
-0.17%		$129.80$127.00335,284 shs$6.83 billion
03/11/2024$134.42$129.29
-3.82%		$134.36$128.91356,179 shs$6.84 billion
03/08/2024$134.17$134.42
+0.19%		$137.40$134.29384,691 shs$7.11 billion
03/07/2024$129.67$134.17
+3.47%		$134.20$130.46610,076 shs$7.10 billion
03/06/2024$129.55$129.67
+0.09%		$131.73$128.56842,540 shs$6.86 billion
03/05/2024$126.87$129.55
+2.11%		$131.72$125.70650,443 shs$6.71 billion
03/04/2024$126.49$126.87
+0.30%		$127.26$124.02514,604 shs$6.71 billion
03/01/2024$128.54$126.49
-1.59%		$128.96$125.99467,347 shs$6.68 billion
02/29/2024$128.70$128.54
-0.12%		$130.25$125.71681,754 shs$6.79 billion

Related Companies:
This page (NASDAQ:MASI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily