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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 211.63 0.00 0.00 0.00 211.63 04:00:06
more quote information »

MASI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week218.52227.05209.57218.46476,005-6.89-3.15%
1 Month220.04250.00209.57227.42499,589-8.41-3.82%
3 Months247.73250.56209.57228.53588,956-36.10-14.57%
6 Months179.70258.19143.90210.05584,99431.9317.77%
1 Year153.33258.19139.36192.67431,46458.3038.02%
3 Years82.20258.1980.69135.93437,216129.43157.46%
5 Years40.75258.1933.03109.18431,632170.88419.34%

MASI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 211.63 -5.45 -2.51% 216.37 217.13 209.57 493,587
Aug 07 2020 217.08 -2.16 -0.99% 219.375 220.41 214.15 381,411
Aug 06 2020 219.24 -5.86 -2.6% 226.24 227.05 214.60 415,589
Aug 05 2020 225.10 7.91 3.64% 217.95 226.50 215.21 628,113
Aug 04 2020 217.19 -1.06 -0.49% 218.52 219.06 214.231 461,325
Aug 03 2020 218.25 -1.87 -0.85% 222.15 223.90 217.51 390,611
Jul 31 2020 220.12 0.02 0.01% 221.86 223.265 214.315 464,067
Jul 30 2020 220.10 1.33 0.61% 216.30 221.05 213.21 608,168
Jul 29 2020 218.77 -16.58 -7.04% 223.43 225.00 212.89 1,510,395
Jul 28 2020 235.35 -0.36 -0.15% 235.50 238.68 234.13 355,226
Jul 27 2020 235.71 2.25 0.96% 234.37 237.9092 233.565 343,015
Jul 24 2020 233.46 -4.50 -1.89% 235.29 235.29 226.43 407,969
Jul 23 2020 237.96 -2.36 -0.98% 242.46 246.00 237.05 272,422
Jul 22 2020 240.32 -4.93 -2.01% 246.25 247.24 236.57 419,046
Jul 21 2020 245.25 -1.56 -0.63% 247.96 250.00 240.60 611,452
Jul 20 2020 246.81 11.86 5.05% 234.95 247.42 234.55 809,800
Jul 17 2020 234.95 7.34 3.22% 228.31 236.00 228.31 387,753
Jul 16 2020 227.61 -2.14 -0.93% 229.09 230.00 225.27 282,728
Jul 15 2020 229.75 5.40 2.41% 227.37 232.54 224.94 398,540
Jul 14 2020 224.35 3.82 1.73% 220.04 224.58 215.24 350,559
Jul 13 2020 220.53 -10.60 -4.59% 232.45 234.595 218.99 442,900
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.