ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Masimo Corporation

Masimo Corporation (MASI)

168.21
2.52
(1.52%)
Closed March 15 4:00PM
168.21
0.13
(0.08%)
After Hours: 6:52PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-7.79-4.42613636364176176.81161.03708876167.89675231CS
4-12.32-6.82435052346180.53194.88161.03734822178.15653579CS
12-0.72-0.42621204049168.93194.88161.03547282174.93361266CS
2654.4147.8119507909113.8194.88111.03640288158.26784262CS
5234.0925.4175365344134.12194.88101.61647548140.46274879CS
15632.824.2227309652135.41197.999975.22712182133.66890847CS
260-6.63-3.79203843514174.84305.2175.22595737159.68137248CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1741991700168.212.521.52167.94171.325165.955472958
1741905300165.69-1.98-1.18167.16167.68161.03450744
1741818900167.669991.150.69168.515171.81164.47900876
1741732500166.521.070.65165.63171.39163.38696509
1741646100165.44999-9.07-5.20170.08172.82162.71816191
1741390500174.52-1.09-0.62174.95176.81170.5611894
1741304100175.61-10.58-5.68182.99183.495174.61490184
1741217700186.192.731.49182.12186.27181.985374990
1741131300183.46-7.17-3.76186.925186.925175.51613694
1741044900190.631.860.99189.17194.88186.49886717
1740785700188.772.571.38185.735189183.35695657
1740699300186.2-4.27-2.24191.37192.62183.55912249
1740612900190.4720.9312.35185.54191.1175.991493792
1740526500169.54-1.18-0.69171.97172.72166.84688864
1740440100170.720.760.45170.285171.96166.60499579951
1740180900169.96-7.25-4.09178.57179.27169.4603597
1740094500177.21-2.22-1.24176.705178.865174.471344778
1740008100179.43-0.93-0.52180.79184.5099179.09694410
1739921700180.36-0.95-0.52178.55181.36178.05421808
1739576100181.311.720.96180.505181.535179.57493922
1739489700179.590.080.04179.99181.46179.395290031
1739403300179.512.611.48174.67180174.1608281826
1739316900176.9-1.51-0.85176.81178.85175.13347837
1739230500178.412.251.28177.77180.73176.8429092
1738971300176.16-3.86-2.14179.9181.42174.29310173
1738884900180.022.081.17177.65180.3176.52319031
1738798500177.942.241.27176.71178.185176.294264547
1738712100175.73.562.07172.01176.89172.01298488
1738625700172.14-2.09-1.20171.78174.6725171.78236210
1738366500174.23-7.47-4.11181.75182.47173.81555532
1738280100181.74.12.31179.19183.14179.19442827
1738193700177.62.421.38175.94178.31175.17470054
1738107300175.184.642.72171.05175.4170.96623957
1738020900170.540.30.18170.405173.87169.45435497
1737761700170.24-2.92-1.69168171.59168337876
1737675300173.1600.00173.16173.16173.160
1737588900173.16-2.91-1.65176.18176.73172.315515662
1737502500176.073.782.19175177.08173.47407947
1737156900172.292.351.38172173.37169.55616441
1737070500169.94-2.13-1.24172176164.72992966
1736984100172.075.983.60167.72173.86166.65722973
1736897700166.090.520.31167169.59164.71349154
1736811300165.57-0.85-0.51164.62166.53163.54447535
1736552100166.41999-2.38-1.41166.77168.4525165.56439924
1736379300168.83.251.96165.52169.655163.66631173
1736292900165.55-6.35-3.69172.245173.27164.53662059
1736206500171.90.670.39172.04175.18171.17458572
1735947300171.232.661.58169.205172.07168.48289727
1735860900168.573.271.98167.33170.697165.41342479
1735688100165.3-3.29-1.95168.59168.59165.16999336119
1735601700168.59-2.38-1.39170.99171166.81316892
1735342500170.97-0.05-0.03169.445172.515168.24417311
1735256100171.022.711.61167.62172.3166.695360128
1735077840168.310.80.48166.79168.76166.72999137166
1734996900167.51-2.01-1.19169.52169.955165.85328156
1734737700169.52-0.48-0.28168.35173.26168.351085641
1734651300170-0.63-0.37171.395173.12167.975543891
1734564900170.63-3.44-1.98176.51176.53170.25542472
1734478500174.07-3.19-1.80175.62179.38173.435471745
1734392100177.261.120.64177.05180.97175.53687186