Masimo Corporation (MASI) Historical Stock Data
137.00 ↑0.75 (0.55%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MASI is down -0.36% a day on average. There have been 13 days where Masimo Corporation closed green and 17 days where MASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 137.02 | 137.00 | ↓$0.02 (-0.01%) | 136.18 | 137.85 | 611.10K |
| 2024-05-02 | 134.69 | 136.25 | ↑$1.56 (1.16%) | 132.52 | 137.29 | 431.44K |
| 2024-05-01 | 133.78 | 134.01 | ↑$0.23 (0.17%) | 132.17 | 135.68 | 296.40K |
| 2024-04-30 | 135.21 | 134.41 | ↓$0.80 (-0.59%) | 134.25 | 137.12 | 417.06K |
| 2024-04-29 | 136.48 | 136.20 | ↓$0.28 (-0.21%) | 135.21 | 137.62 | 391.23K |
| 2024-04-26 | 135.44 | 136.14 | ↑$0.70 (0.52%) | 135.44 | 137.90 | 303.46K |
| 2024-04-25 | 135.28 | 135.24 | ↓$0.04 (-0.03%) | 132.76 | 136.00 | 218.68K |
| 2024-04-24 | 136.25 | 135.92 | ↓$0.33 (-0.24%) | 131.23 | 137.76 | 234.38K |
| 2024-04-23 | 134.43 | 136.95 | ↑$2.52 (1.87%) | 134.43 | 138.18 | 317.03K |
| 2024-04-22 | 135.09 | 134.32 | ↓$0.77 (-0.57%) | 133.52 | 135.85 | 201.19K |
| 2024-04-19 | 136.35 | 134.77 | ↓$1.58 (-1.16%) | 133.64 | 137.44 | 352.91K |
| 2024-04-18 | 136.82 | 135.92 | ↓$0.90 (-0.66%) | 135.38 | 138.33 | 238.49K |
| 2024-04-17 | 138.19 | 136.62 | ↓$1.57 (-1.14%) | 136.18 | 138.99 | 221.30K |
| 2024-04-16 | 138.11 | 138.18 | ↑$0.07 (0.05%) | 135.70 | 138.37 | 346.30K |
| 2024-04-15 | 142.14 | 138.11 | ↓$4.03 (-2.84%) | 137.40 | 143.57 | 460.13K |
| 2024-04-12 | 141.44 | 137.92 | ↓$3.52 (-2.49%) | 136.92 | 142.00 | 510.52K |
| 2024-04-11 | 144.29 | 142.75 | ↓$1.54 (-1.07%) | 141.60 | 144.29 | 354.16K |
| 2024-04-10 | 143.17 | 142.82 | ↓$0.35 (-0.24%) | 140.87 | 144.10 | 401.13K |
| 2024-04-09 | 143.00 | 144.91 | ↑$1.91 (1.34%) | 142.37 | 144.97 | 385.97K |
| 2024-04-08 | 142.78 | 143.13 | ↑$0.35 (0.25%) | 141.56 | 144.20 | 326.39K |
| 2024-04-05 | 140.00 | 142.50 | ↑$2.50 (1.79%) | 139.91 | 143.42 | 465.96K |
| 2024-04-04 | 140.85 | 140.30 | ↓$0.55 (-0.39%) | 140.14 | 144.85 | 718.45K |
| 2024-04-03 | 140.38 | 140.64 | ↑$0.26 (0.19%) | 139.47 | 143.05 | 494.61K |
| 2024-04-02 | 143.75 | 140.44 | ↓$3.31 (-2.30%) | 140.35 | 144.31 | 498.83K |
| 2024-04-01 | 146.13 | 144.83 | ↓$1.30 (-0.89%) | 142.66 | 147.89 | 471.21K |
| 2024-03-28 | 144.48 | 146.85 | ↑$2.37 (1.64%) | 143.78 | 147.89 | 610.41K |
| 2024-03-27 | 141.52 | 144.48 | ↑$2.96 (2.09%) | 141.33 | 145.26 | 512.07K |
| 2024-03-26 | 139.43 | 140.65 | ↑$1.22 (0.87%) | 136.46 | 140.91 | 658.02K |
| 2024-03-25 | 153.76 | 139.43 | ↓$14.33 (-9.32%) | 138.11 | 153.93 | 1.89M |
| 2024-03-22 | 132.92 | 134.93 | ↑$2.01 (1.51%) | 131.52 | 135.50 | 336.80K |
Create an account or log in to view more rows.
$MASI yeah we're going green today
$MASI wtf is going on?
$MASI wow
looking like it’s going to be a monster day!
$MASI hmm...
$MASI to the moon!!! lfG
$MASI Starting a small position
$MASI YALL READY????????
$MASI i'm out of slaps for the day
$MASI Tomorrow
$MASI nice!!!