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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 234.60 0.00 0.00 0.00 234.60 20:00:00
more quote information »

MASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week234.50243.00217.4801235.551,165,6110.100.04%
1 Month235.8519258.19217.4801240.29836,283-1.25-0.53%
3 Months178.58258.19143.90208.09668,64456.0231.37%
6 Months153.77258.19143.90194.26492,35080.8352.57%
1 Year130.34258.19128.36176.79400,357104.2679.99%
3 Years90.53258.1980.69125.73435,185144.07159.14%
5 Years35.90258.1933.03101.53424,146198.70553.48%

MASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 234.60 -2.34 -0.99% 236.01 237.53 229.01 676,782
Jun 01 2020 236.94 -3.25 -1.35% 239.00 240.61 232.55 621,199
May 29 2020 240.19 5.83 2.49% 238.30 243.00 235.37 2,639,910
May 28 2020 234.36 10.11 4.51% 225.38 239.195 225.38 877,948
May 27 2020 224.25 -10.87 -4.62% 234.50 236.00 217.4801 1,012,216
May 26 2020 235.12 -11.56 -4.69% 248.84 250.00 234.10 1,065,882
May 22 2020 246.68 4.06 1.67% 242.01 246.73 240.09 425,130
May 21 2020 242.62 -6.33 -2.54% 249.98 250.56 241.66 609,369
May 20 2020 248.95 2.93 1.19% 248.99 249.57 244.16 520,704
May 19 2020 246.02 -0.80 -0.32% 247.73 250.48 243.38 480,533
May 18 2020 246.82 -2.18 -0.88% 250.20 254.66 246.60 594,158
May 15 2020 249.00 2.88 1.17% 244.72 252.20 244.72 1,004,158
May 14 2020 246.12 5.02 2.08% 240.81 247.06 239.01 596,394
May 13 2020 241.10 -2.52 -1.03% 246.80 249.58 238.89 637,395
May 12 2020 243.62 -6.77 -2.7% 257.85 258.19 243.28 925,340
May 11 2020 250.39 13.25 5.59% 238.45 251.51 236.00 1,021,861
May 08 2020 237.14 3.64 1.56% 235.71 239.54 232.35 452,036
May 07 2020 233.50 -6.57 -2.74% 243.88 244.7383 233.10 983,111
May 06 2020 240.07 6.07 2.59% 235.8519 243.0057 234.50 745,242
May 05 2020 234.00 8.27 3.66% 227.56 236.93 227.50 503,065
May 04 2020 225.73 7.73 3.55% 218.48 226.375 218.00 545,075
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.