MASI

Masimo Historical Data

MASI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 234.49 0.60 0.26% 234.95 238.00 232.29 419,637
Jul 07 2020 233.89 -0.71 -0.3% 234.34 241.14 233.69 550,043
Jul 06 2020 234.60 2.88 1.24% 233.69 238.02 233.00 459,141
Jul 03 2020 231.72 0.00 +0.00% 230.00 232.4629 227.9336 0
Jul 02 2020 231.72 2.02 0.88% 230.00 232.4629 227.9336 536,692
Jul 01 2020 229.70 1.71 0.75% 229.00 230.79 224.605 492,526
Jun 30 2020 227.99 8.26 3.76% 220.85 228.62 220.035 526,925
Jun 29 2020 219.73 2.23 1.03% 216.65 220.13 212.58 426,886
Jun 26 2020 217.50 -3.05 -1.38% 220.08 221.93 216.46 664,998
Jun 25 2020 220.55 -1.57 -0.71% 222.44 222.44 216.98 478,169
Jun 24 2020 222.12 -6.10 -2.67% 228.92 230.865 220.60 539,898
Jun 23 2020 228.22 -0.81 -0.35% 230.00 232.41 227.47 324,056
Jun 22 2020 229.03 3.00 1.33% 226.63 232.78 225.80 730,030
Jun 19 2020 226.03 4.62 2.09% 223.13 226.87 220.3525 776,755
Jun 18 2020 221.41 -3.40 -1.51% 224.84 226.2787 220.14 410,777
Jun 17 2020 224.81 1.36 0.61% 223.15 226.94 222.95 288,399
Jun 16 2020 223.45 -0.74 -0.33% 225.80 228.9999 220.94 494,193
Jun 15 2020 224.19 6.80 3.13% 216.21 224.56 212.0001 528,553
Jun 12 2020 217.39 -3.44 -1.56% 222.94 224.35 211.76 557,841
Jun 11 2020 220.83 -4.86 -2.15% 225.85 227.79 219.06 548,285
Jun 10 2020 225.69 9.91 4.59% 218.66 226.53 217.5453 665,230
Jun 09 2020 215.78 1.34 0.62% 216.45 219.4499 213.575 541,459
Jun 08 2020 214.44 -5.80 -2.63% 216.01 219.38 211.83 688,980
Jun 05 2020 220.24 1.63 0.75% 216.09 223.10 212.27 859,950
Jun 04 2020 218.61 -8.38 -3.69% 225.37 228.37 216.275 946,725
Jun 03 2020 226.99 -7.61 -3.24% 232.53 234.45 225.60 853,164
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 25 2020 246.68 0.00 +0.00% 242.01 246.73 240.09 0
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
May 01 2020 218.00 4.09 1.91% 211.93 219.6499 210.50 510,293
Apr 30 2020 213.91 0.96 0.45% 212.54 219.92 211.50 504,414
Apr 29 2020 212.95 0.57 0.27% 223.95 225.79 212.01 817,823
Apr 28 2020 212.38 -1.95 -0.91% 219.00 224.88 212.15 652,933
Apr 27 2020 214.33 6.26 3.01% 221.13 221.13 211.02 574,694
Apr 24 2020 208.07 4.02 1.97% 208.26 210.38 206.00 460,822
Apr 23 2020 204.05 3.10 1.54% 201.48 205.69 199.00 542,249
Apr 22 2020 200.95 3.71 1.88% 198.99 202.15 196.9272 319,768
Apr 21 2020 197.24 -1.01 -0.51% 198.21 199.00 194.45 412,432
Apr 20 2020 198.25 -1.45 -0.73% 196.00 199.75 194.30 663,137
Apr 17 2020 199.70 -5.33 -2.6% 208.33 208.59 198.03 1,027,853
Apr 16 2020 205.03 4.40 2.19% 203.20 206.55 200.65 583,845
Apr 15 2020 200.63 7.92 4.11% 191.21 202.52 189.8214 655,614
Apr 14 2020 192.71 9.85 5.39% 184.00 193.67 182.485 630,204
Apr 13 2020 182.86 -2.56 -1.38% 180.00 184.00 179.00 310,367


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.