U.S. Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
222.00+3.37 (+1.54%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021219.87222.12217.94222.00222.00413,300
Jun 10, 2021213.52218.88212.46218.63218.63334,200
Jun 09, 2021209.39213.30209.38212.62212.62247,200
Jun 08, 2021210.28210.80205.10208.49208.49404,900
Jun 07, 2021211.10212.79208.19209.11209.11277,000
Jun 04, 2021209.58213.31209.19211.22211.22240,900
Jun 03, 2021209.10211.55207.57209.18209.18662,800
Jun 02, 2021211.96214.09209.95210.33210.33239,700
Jun 01, 2021216.47218.70210.58212.98212.98288,300
May 28, 2021218.19222.54215.28215.60215.60331,100
May 27, 2021215.00218.13213.95216.79216.79677,700
May 26, 2021218.63218.63214.11215.81215.81336,600
May 25, 2021218.21221.11217.04218.86218.86195,900
May 24, 2021219.33221.10217.38218.21218.21198,800
May 21, 2021220.45222.55217.71217.92217.92463,700
May 20, 2021214.25219.87214.00219.20219.20349,800
May 19, 2021210.26213.92208.12213.53213.53279,500
May 18, 2021215.18216.88211.83212.96212.96259,100
May 17, 2021217.45217.83211.89213.04213.04335,700
May 14, 2021220.27221.20215.92219.92219.92325,800
May 13, 2021217.22220.27214.75219.12219.12350,700
May 12, 2021213.40217.57212.66214.93214.93313,200
May 11, 2021214.40217.51211.34215.47215.47295,500
May 10, 2021224.15224.35216.11216.88216.88290,900
May 07, 2021219.11225.68218.74224.16224.16430,000
May 06, 2021220.31221.90216.11221.45221.45290,400
May 05, 2021225.44226.22220.26221.33221.33454,000
May 04, 2021227.78228.99222.02223.48223.48227,800
May 03, 2021234.61237.48227.94228.91228.91274,200
Apr 30, 2021233.24233.37230.24232.67232.67310,900
Apr 29, 2021232.90233.49229.17233.42233.42351,700
Apr 28, 2021228.47234.60228.23232.44232.44381,200
Apr 27, 2021243.77243.77225.52229.32229.32985,000
Apr 26, 2021247.35247.35241.41242.67242.67344,300
Apr 23, 2021244.89247.94244.28246.28246.28343,000
Apr 22, 2021247.19247.68244.43245.36245.36242,900
Apr 21, 2021244.25248.64244.25247.06247.06197,300
Apr 20, 2021241.64246.58241.64243.51243.51124,800
Apr 19, 2021246.27246.27241.37242.98242.98196,100
Apr 16, 2021243.27246.50241.33245.74245.74266,800
Apr 15, 2021241.87244.88241.63244.09244.09140,200
Apr 14, 2021239.29241.41236.46239.55239.55227,500
Apr 13, 2021235.93240.64235.49239.22239.22298,300
Apr 12, 2021234.17237.00232.40234.71234.71273,200
Apr 09, 2021238.77239.77231.10234.17234.17298,700
Apr 08, 2021235.73239.99235.65237.29237.29257,700
Apr 07, 2021234.44234.54230.02233.38233.38261,600
Apr 06, 2021233.69237.41232.76234.51234.51286,900
Apr 05, 2021233.28234.72231.57233.65233.65249,400
Apr 01, 2021231.25235.14230.15233.67233.67308,300
Mar 31, 2021225.92231.68224.98229.66229.66412,200
Mar 30, 2021225.29228.61224.34226.13226.13171,200
Mar 29, 2021227.58231.58225.84226.51226.51289,500
Mar 26, 2021226.12229.70224.08229.46229.46285,300
Mar 25, 2021226.53227.35217.65225.95225.95346,500
Mar 24, 2021227.95230.13225.57225.62225.62333,400
Mar 23, 2021229.86230.97225.71227.91227.91315,500
Mar 22, 2021219.99230.63219.97230.00230.00617,800
Mar 19, 2021223.40223.98219.00220.31220.31825,300
Mar 18, 2021230.16230.16222.24222.74222.74374,300
Mar 17, 2021228.81232.07225.94232.01232.01390,200
Mar 16, 2021236.92236.92226.68229.77229.77603,700
Mar 15, 2021233.20235.87229.67234.80234.80707,000
Mar 12, 2021231.22232.45228.37230.40230.40454,900
Mar 11, 2021231.41234.67230.64232.99232.99271,300
Mar 10, 2021232.73235.00228.03229.19229.19311,300
Mar 09, 2021229.74233.50229.63230.49230.49523,500
Mar 08, 2021230.21231.34223.73224.63224.63326,200
Mar 05, 2021229.18231.13221.39230.21230.21440,200
Mar 04, 2021240.30243.32228.32230.21230.21505,900
Mar 03, 2021250.63250.63240.16241.24241.24311,500
Mar 02, 2021256.03257.41249.43251.31251.31197,700
Mar 01, 2021253.83256.89251.01256.08256.08213,800
Feb 26, 2021247.09251.76244.96250.73250.73397,900
Feb 25, 2021251.31254.44244.97246.11246.11323,400
Feb 24, 2021244.87251.56243.69251.20251.20551,100
Feb 23, 2021247.57251.74243.00248.22248.22455,700
Feb 22, 2021259.29259.29249.08250.02250.02295,200
Feb 19, 2021266.56267.87258.75259.35259.35242,400
Feb 18, 2021264.67266.87261.05266.29266.29168,700
Feb 17, 2021271.67272.30263.50267.38267.38271,300
Feb 16, 2021278.31278.33268.50273.52273.52222,000
Feb 12, 2021272.00276.27270.50275.72275.72236,000
Feb 11, 2021269.34271.09266.67270.79270.79245,800
Feb 10, 2021268.17268.89262.86266.87266.87202,400
Feb 09, 2021263.98268.67261.57266.32266.32253,700
Feb 08, 2021262.96265.65260.25261.82261.82284,500
Feb 05, 2021259.19262.21257.25260.29260.29206,700
Feb 04, 2021259.77259.77255.20256.61256.61352,300
Feb 03, 2021265.01265.95256.59258.73258.73262,900
Feb 02, 2021265.30267.76263.17264.06264.06251,800
Feb 01, 2021263.22264.12258.83259.48259.48546,800
Jan 29, 2021262.40262.40253.72255.92255.92413,300
Jan 28, 2021251.40260.64248.05257.57257.57502,600
Jan 27, 2021248.81252.99243.45251.00251.00341,500
Jan 26, 2021257.95258.70249.36251.06251.06305,000
Jan 25, 2021264.59265.15255.90257.09257.09298,400
Jan 22, 2021262.59264.53260.31263.68263.68227,400
Jan 21, 2021265.00265.00260.21261.31261.31215,900
Jan 20, 2021260.31264.61260.30263.53263.53463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...