Masimo Historical Data - MASI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Masimo Corporation MASI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.44 -1.65% 145.43 149.77 145.10 148.79 147.87 17:29:16
more quote information »

MASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week145.63149.77144.18146.6818180k-0.2-0.14%
1 Month151.4153.595140.28147.0230227k-5.97-3.94%
3 Months159.58160.25139.36150.7898304k-14.15-8.87%
6 Months121.97160.25121.33145.1518338k23.4619.23%
1 Year115.98160.2598.23130.9185385k29.4525.39%
3 Years58.88160.2553.78101.4998470k86.55146.99%
5 Years21.8160.2521.58882.0650410k123.63567.11%

MASI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019147.87-0.13-0.09%146.50148.69174,981
Oct 17 2019148.00+2.01+1.38%146.56148.66190,327
Oct 16 2019145.99-0.19-0.13%144.71147.38999194,569
Oct 15 2019146.18+1.24+0.86%144.93147.215219,394
Oct 14 2019144.94-0.47-0.32%144.18146.925122,922
Oct 11 2019145.41+0.83+0.57%145.24148.47167,849
Oct 10 2019144.58-0.07-0.05%143.21145.09120,799
Oct 09 2019144.65+1.67+1.17%143.76145.555150,674
Oct 08 2019142.97999-3.87-2.64%142.71146.15155,646
Oct 07 2019146.85-1.85-1.24%146.47999148.16999233,887
Oct 04 2019148.69999+3.17+2.18%146.43149.11170,946
Oct 03 2019145.53+2.16+1.51%141.535145.53321,551
Oct 02 2019143.37-2.91-1.99%140.28146.09415,625
Oct 01 2019146.28-2.51-1.69%146.19999150.19999204,077
Sep 30 2019148.79+2.18+1.49%146.49149.15245,019
Sep 27 2019146.61-2.97-1.99%146.27151.04215,546
Sep 26 2019149.58+0.41+0.27%147.845150.65219,102
Sep 25 2019149.16999-0.10-0.07%147.55149.72999387,222
Sep 24 2019149.27-1.81-1.20%147.80153.595300,559
Sep 23 2019151.08-0.90-0.59%150.85153.04333,563
See More Historical Prices »


Your Recent History
NASDAQ
MASI
Masimo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.