MASI

Masimo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Masimo Corporation MASI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.01% 230.24 20:00:00
Open Price Low Price High Price Close Price Prev Close
230.00 221.39 231.13 230.24 230.21
more quote information »

MASI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week247.09257.41221.39243.30325,312-16.85-6.82%
1 Month259.19278.33221.39254.57293,975-28.95-11.17%
3 Months271.33284.86221.39260.99298,190-41.09-15.14%
6 Months209.17284.86208.3091247.85331,58521.0710.07%
1 Year179.21284.86143.90226.07453,66151.0328.47%
3 Years83.98284.8682.15161.59418,566146.26174.16%
5 Years38.30284.8637.16126.84433,414191.94501.15%

MASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 230.24 0.03 0.01% 230.00 231.13 221.39 440,192
Mar 04 2021 230.21 -11.03 -4.57% 240.30 243.32 228.32 505,930
Mar 03 2021 241.24 -10.07 -4.01% 250.63 250.63 240.1603 311,484
Mar 02 2021 251.31 -4.77 -1.86% 256.03 257.41 249.43 197,707
Mar 01 2021 256.08 5.35 2.13% 253.83 256.89 251.01 213,761
Feb 26 2021 250.73 4.62 1.88% 247.09 251.76 244.96 397,678
Feb 25 2021 246.11 -5.09 -2.03% 251.31 254.435 244.97 322,714
Feb 24 2021 251.20 2.98 1.2% 244.87 251.56 244.01 551,125
Feb 23 2021 248.22 -1.80 -0.72% 247.57 251.74 243.00 455,335
Feb 22 2021 250.02 -9.33 -3.6% 259.29 259.29 249.08 295,206
Feb 19 2021 259.35 -6.94 -2.61% 266.56 267.8747 258.75 242,395
Feb 18 2021 266.29 -1.09 -0.41% 264.67 266.8702 261.05 168,701
Feb 17 2021 267.38 -6.14 -2.24% 271.67 272.30 263.50 271,299
Feb 16 2021 273.52 -2.20 -0.8% 278.31 278.33 268.50 221,981
Feb 12 2021 275.72 4.93 1.82% 272.00 276.27 270.50 236,044
Feb 11 2021 270.79 3.92 1.47% 269.34 271.09 266.67 245,704
Feb 10 2021 266.87 0.55 0.21% 268.17 268.8945 262.855 202,373
Feb 09 2021 266.32 4.50 1.72% 263.98 268.67 261.57 253,654
Feb 08 2021 261.82 1.53 0.59% 262.85 265.65 260.25 284,507
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.