Free Trial

Masimo (MASI) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free MASI Stock Alerts
$125.60
+0.14 (+0.11%)
(As of 11:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Masimo Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
+3.04%
3 Month
Performance
-6.67%
6 Month
Performance
+20.22%
Year-To-Date
Performance
+7.04%
1 Year
Performance
-19.75%
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 DeFi Distribution
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.
Grab the PDF here for free:

MASI Stock Chart for Monday, June, 10, 2024

MASI Chart by TradingView

Masimo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$124.80$125.46
+0.53%		$127.24$124.62486,716 shs$6.66 billion
06/06/2024$124.62$124.80
+0.14%		$125.53$114.461.00 million shs$6.63 billion
06/05/2024$130.02$124.62
-4.15%		$131.02$122.901.22 million shs$6.62 billion
06/04/2024$128.25$130.02
+1.38%		$130.42$127.85818,011 shs$6.90 billion
06/03/2024$124.50$128.25
+3.01%		$130.33$125.121.13 million shs$6.81 billion
05/31/2024$126.17$124.50
-1.32%		$126.92$123.451.19 million shs$6.61 billion
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
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
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
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

Related Companies:
This page (NASDAQ:MASI) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored