Masimo (MASI) Stock Chart & Stock Price History $162.35 -0.10 (-0.06%) Closing price 04:00 PM EasternExtended Trading$162.49 +0.14 (+0.09%) As of 06:15 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Masimo Stock Price Performance The Masimo (MASI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 44.12%, with a year-to-date return of -1.78%. In the past month, the stock has decreased 5.59%, reflecting recent market activity. As of the latest close, Masimo traded at $162.45 with a market cap of $8.81 billion and volume of 832,123 shares. Five years ago, the stock traded at $234.49, representing a 30.76% decrease over that period. At the time, it had a market cap of $12.66 billion and a volume of 434,307 shares. Receive MASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.17%1 Month Performance-5.59%3 Month Performance+11.92%Year-To-Date Performance-1.78%1 Year Performance+44.12%5 Year Performance-30.76% MASI Stock Chart for Tuesday, July, 8, 2025 MASI Chart by TradingView Masimo Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/08/2025$162.45$162.35-0.06%$165.50$161.18868,113 shs$8.80 billion07/07/2025$167.67$162.45-3.11%$167.94$161.88832,123 shs$8.81 billion07/04/2025$167.67$167.67$171.72$165.53498,674 shs$9.09 billion07/03/2025$171.34$167.67-2.14%$171.72$165.53498,674 shs$9.09 billion07/02/2025$169.01$171.34+1.38%$172.55$167.57431,836 shs$9.29 billion07/01/2025$168.22$169.01+0.47%$171.12$163.29539,421 shs$9.16 billion06/30/2025$168.21$168.22+0.01%$169.17$166.54394,499 shs$9.12 billion06/27/2025$166.71$168.21+0.90%$168.76$165.091.22 million shs$9.12 billion06/26/2025$169.30$166.71-1.53%$171.82$165.72590,110 shs$9.04 billion06/25/2025$170.27$169.30-0.57%$173.99$168.28726,874 shs$9.18 billion Get the Latest News and Ratings for MASI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter. 06/24/2025$168.12$170.27+1.28%$171.23$166.59863,144 shs$9.23 billion06/23/2025$165.18$168.12+1.78%$168.48$162.99404,007 shs$9.12 billion06/20/2025$162.77$165.18+1.48%$167.66$163.37630,756 shs$8.96 billion06/19/2025$162.77$162.77$163.25$158.63362,348 shs$8.83 billion06/18/2025$159.32$162.77+2.17%$163.25$158.63362,348 shs$8.83 billion06/17/2025$162.54$159.32-1.98%$162.78$159.23349,193 shs$8.64 billion06/16/2025$161.20$162.54+0.83%$164.97$161.45429,045 shs$8.81 billion06/13/2025$165.34$161.20-2.50%$163.24$157.54547,190 shs$8.74 billion06/12/2025$167.01$165.34-1.00%$166.79$164.71466,157 shs$8.96 billion06/11/2025$168.03$167.01-0.61%$168.86$165.49617,703 shs$9.06 billion06/10/2025$171.88$168.03-2.24%$174.50$167.54654,126 shs$9.11 billion06/09/2025$171.97$171.88-0.05%$173.40$169.54787,546 shs$9.32 billion Related Companies AMN Healthcare Services Stock Price Chart Veeva Systems Stock Price Chart DexCom Stock Price Chart STERIS Stock Price Chart Insulet Stock Price Chart Baxter International Stock Price Chart Hologic Stock Price Chart Globus Medical Stock Price Chart Teleflex Stock Price Chart Integer Stock Price Chart Receive MASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MASI) was last updated on 7/8/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s biggest move, misreportedThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredThe day and month stocks are most likely to crash nextGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Masimo Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Masimo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
