MASI

Masimo Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Masimo Corporation MASI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.21 0.51% 239.70 19:59:59
Open Price Low Price High Price Close Price Prev Close
238.03 237.23 240.76 239.70 238.49
more quote information »

MASI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week224.26241.9105222.02237.26538,78615.446.88%
1 Month218.63241.9105205.10222.82411,54521.079.64%
3 Months225.92248.64205.10226.47342,74613.786.1%
6 Months267.64284.86205.10238.40329,262-27.94-10.44%
1 Year230.00284.86203.81235.89361,3969.704.22%
3 Years99.97284.8696.14176.69401,077139.73139.77%
5 Years51.95284.8648.07135.50434,966187.75361.41%

MASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 239.70 1.21 0.51% 238.03 240.76 237.23 212,635
Jun 22 2021 238.49 -2.17 -0.9% 241.48 241.74 236.16 304,366
Jun 21 2021 240.66 0.61 0.25% 239.97 241.20 233.10 638,013
Jun 18 2021 240.05 10.05 4.37% 229.70 241.9105 229.56 1,187,111
Jun 17 2021 230.00 5.49 2.45% 224.20 230.66 223.77 244,090
Jun 16 2021 224.51 -0.08 -0.04% 224.26 225.80 222.02 320,351
Jun 15 2021 224.59 -0.84 -0.37% 226.03 227.00 223.98 312,982
Jun 14 2021 225.43 3.43 1.55% 221.05 225.56 220.69 358,697
Jun 11 2021 222.00 3.37 1.54% 219.87 222.12 217.935 413,275
Jun 10 2021 218.63 6.01 2.83% 213.52 218.875 212.46 334,187
Jun 09 2021 212.62 4.13 1.98% 209.39 213.303 209.3843 247,178
Jun 08 2021 208.49 -0.62 -0.3% 210.21 210.80 205.10 404,925
Jun 07 2021 209.11 -2.11 -1.0% 211.10 212.79 208.19 277,017
Jun 04 2021 211.22 2.04 0.98% 209.58 213.31 209.19 240,947
Jun 03 2021 209.18 -1.15 -0.55% 209.10 211.55 207.57 662,849
Jun 02 2021 210.33 -2.65 -1.24% 211.96 214.09 209.95 239,688
Jun 01 2021 212.98 -2.62 -1.22% 216.47 218.70 210.5785 288,297
May 28 2021 215.60 -1.19 -0.55% 218.19 222.54 215.28 331,075
May 27 2021 216.79 0.98 0.45% 215.00 218.13 213.95 677,689
May 26 2021 215.81 -3.05 -1.39% 218.63 218.63 214.111 336,627
May 25 2021 218.86 0.65 0.3% 219.00 221.11 217.04 195,930
May 24 2021 218.21 0.29 0.13% 219.33 221.095 217.38 198,812
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.