Register to chat with like-minded investors on our interactive forums.
MASI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 135.24 | -0.68 | -0.50% | 135.28 | 136.00 | 132.76 | 217,282 |
| Apr 24 2024 | 135.92 | -1.03 | -0.75% | 136.25 | 137.755 | 131.23 | 234,381 |
| Apr 23 2024 | 136.95 | 2.63 | 1.96% | 134.43 | 138.175 | 134.40 | 317,033 |
| Apr 22 2024 | 134.32 | -0.45 | -0.33% | 135.09 | 135.85 | 133.52 | 200,990 |
| Apr 19 2024 | 134.77 | -1.15 | -0.85% | 136.35 | 137.44 | 133.64 | 352,906 |
| Apr 18 2024 | 135.92 | -0.70 | -0.51% | 136.82 | 138.33 | 135.38 | 238,492 |
| Apr 17 2024 | 136.62 | -1.56 | -1.13% | 138.19 | 138.99 | 136.18 | 221,295 |
| Apr 16 2024 | 138.18 | 0.07 | 0.05% | 138.11 | 138.365 | 135.70 | 346,295 |
| Apr 15 2024 | 138.11 | 0.19 | 0.14% | 142.14 | 143.57 | 137.40 | 460,073 |
| Apr 12 2024 | 137.92 | -4.83 | -3.38% | 141.44 | 142.20 | 136.92 | 510,519 |
| Apr 11 2024 | 142.75 | -0.07 | -0.05% | 144.29 | 144.2911 | 141.6001 | 354,164 |
| Apr 10 2024 | 142.82 | -2.09 | -1.44% | 143.17 | 144.10 | 140.87 | 401,131 |
| Apr 09 2024 | 144.91 | 1.78 | 1.24% | 143.00 | 144.97 | 142.37 | 385,968 |
| Apr 08 2024 | 143.13 | 0.63 | 0.44% | 142.50 | 144.20 | 141.56 | 326,388 |
| Apr 05 2024 | 142.50 | 2.20 | 1.57% | 140.00 | 143.42 | 139.91 | 465,956 |
| Apr 04 2024 | 140.30 | -0.34 | -0.24% | 140.85 | 144.85 | 140.14 | 718,452 |
| Apr 03 2024 | 140.64 | 0.20 | 0.14% | 140.38 | 143.045 | 139.4725 | 494,614 |
| Apr 02 2024 | 140.44 | -4.39 | -3.03% | 143.75 | 144.31 | 140.35 | 498,505 |
| Apr 01 2024 | 144.83 | -2.02 | -1.38% | 146.13 | 147.8899 | 142.66 | 471,211 |
| Mar 28 2024 | 146.85 | 2.37 | 1.64% | 144.48 | 147.89 | 143.78 | 610,406 |
| Mar 27 2024 | 144.48 | 3.83 | 2.72% | 141.52 | 145.26 | 141.33 | 511,927 |
| Mar 26 2024 | 140.65 | 1.22 | 0.87% | 139.43 | 140.91 | 136.455 | 658,024 |
| Mar 25 2024 | 139.43 | 4.50 | 3.34% | 153.76 | 153.93 | 138.11 | 1,893,402 |
| Mar 22 2024 | 134.93 | 1.86 | 1.40% | 132.92 | 135.50 | 131.52 | 333,621 |
| Mar 21 2024 | 133.07 | 0.12 | 0.09% | 133.83 | 134.64 | 132.855 | 287,458 |
| Mar 20 2024 | 132.95 | -2.43 | -1.79% | 134.86 | 135.23 | 130.96 | 291,849 |
| Mar 19 2024 | 135.38 | 1.94 | 1.45% | 133.11 | 136.75 | 133.11 | 495,045 |
| Mar 18 2024 | 133.44 | 0.76 | 0.57% | 133.00 | 134.14 | 132.495 | 368,699 |
| Mar 15 2024 | 132.68 | 0.48 | 0.36% | 131.09 | 133.17 | 129.425 | 1,052,884 |
| Mar 14 2024 | 132.20 | -1.92 | -1.43% | 134.12 | 135.67 | 130.9375 | 444,316 |
| Mar 13 2024 | 134.12 | 5.05 | 3.91% | 128.73 | 134.34 | 127.99 | 616,287 |
| Mar 12 2024 | 129.07 | -0.22 | -0.17% | 128.67 | 129.80 | 127.00 | 335,742 |
| Mar 11 2024 | 129.29 | -5.13 | -3.82% | 133.39 | 134.36 | 128.90 | 356,179 |
| Mar 08 2024 | 134.42 | 0.25 | 0.19% | 134.29 | 137.41 | 134.14 | 384,693 |
| Mar 07 2024 | 134.17 | 4.50 | 3.47% | 130.99 | 134.20 | 130.455 | 727,925 |
| Mar 06 2024 | 129.67 | 0.12 | 0.09% | 130.74 | 131.73 | 128.5625 | 855,409 |
| Mar 05 2024 | 129.55 | 2.68 | 2.11% | 126.34 | 131.72 | 125.70 | 750,372 |
| Mar 04 2024 | 126.87 | 0.38 | 0.30% | 126.27 | 127.26 | 124.02 | 514,604 |
| Mar 01 2024 | 126.49 | -2.05 | -1.59% | 128.57 | 128.96 | 125.99 | 467,447 |
| Feb 29 2024 | 128.54 | -0.16 | -0.12% | 129.77 | 130.25 | 125.71 | 704,150 |
| Feb 28 2024 | 128.70 | -1.40 | -1.08% | 124.00 | 134.085 | 120.85 | 1,114,830 |
| Feb 27 2024 | 130.10 | -0.59 | -0.45% | 131.00 | 132.23 | 129.411 | 829,605 |
| Feb 26 2024 | 130.69 | -1.52 | -1.15% | 132.21 | 132.21 | 128.46 | 718,641 |
| Feb 23 2024 | 132.21 | 1.20 | 0.92% | 130.15 | 132.62 | 130.00 | 379,964 |
| Feb 22 2024 | 131.01 | -1.08 | -0.82% | 132.33 | 134.04 | 130.88 | 423,864 |
| Feb 21 2024 | 132.09 | 0.60 | 0.46% | 130.37 | 132.46 | 129.01 | 597,695 |
| Feb 20 2024 | 131.49 | -3.20 | -2.38% | 134.36 | 134.36 | 129.62 | 581,521 |
| Feb 16 2024 | 134.69 | 0.55 | 0.41% | 132.93 | 136.59 | 132.39 | 329,423 |
| Feb 15 2024 | 134.14 | 1.49 | 1.13% | 134.00 | 136.11 | 133.09 | 651,825 |
| Feb 14 2024 | 132.645 | -2.49 | -1.85% | 135.66 | 136.25 | 131.42 | 623,267 |
| Feb 13 2024 | 135.14 | -1.24 | -0.91% | 133.85 | 136.12 | 133.011 | 277,259 |
| Feb 12 2024 | 136.38 | 1.31 | 0.97% | 135.07 | 137.48 | 133.94 | 499,621 |
| Feb 09 2024 | 135.07 | -1.60 | -1.17% | 136.67 | 138.00 | 134.445 | 359,255 |
| Feb 08 2024 | 136.67 | 1.53 | 1.13% | 135.14 | 137.07 | 134.385 | 496,705 |
| Feb 07 2024 | 135.14 | 0.37 | 0.27% | 135.75 | 138.32 | 134.05 | 516,920 |
| Feb 06 2024 | 134.77 | 1.63 | 1.22% | 133.77 | 135.74 | 133.64 | 448,315 |
| Feb 05 2024 | 133.14 | -1.34 | -1.00% | 133.50 | 134.455 | 131.88 | 331,981 |
| Feb 02 2024 | 134.48 | 1.16 | 0.87% | 132.93 | 135.25 | 131.415 | 434,360 |
| Feb 01 2024 | 133.32 | 4.38 | 3.40% | 128.71 | 134.335 | 128.42 | 708,235 |
| Jan 31 2024 | 128.94 | -0.01 | -0.01% | 130.68 | 134.11 | 128.50 | 759,610 |
| Jan 30 2024 | 128.95 | -1.30 | -1.00% | 128.44 | 130.03 | 127.62 | 621,790 |
| Jan 29 2024 | 130.25 | 2.97 | 2.33% | 127.36 | 132.33 | 126.775 | 1,120,629 |
