Masimo Corp (M2AS34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -0.39 | -1.19485294118 | 32.64 | 32.64 | 32.25 | 20 | 32.25 | DR |
| 12 | -2.22 | -6.44038294169 | 34.47 | 34.92 | 32.25 | 578 | 34.90096097 | DR |
| 26 | 12.19 | 60.7676969093 | 20.06 | 35.4 | 20.06 | 2307 | 33.92660284 | DR |
| 52 | 7.55 | 30.5668016194 | 24.7 | 35.4 | 19.74 | 914 | 30.8104279 | DR |
| 156 | 8.05 | 33.2644628099 | 24.2 | 35.4 | 15.46 | 247 | 30.29036158 | DR |
| 260 | 3.25 | 11.2068965517 | 29 | 35.4 | 15.46 | 243 | 30.24452057 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1742506200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1742419800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1742333400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1742247000 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741987800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741901400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741815000 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741728600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741642200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741383000 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741296600 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1741210200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1740778200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1740691800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1740605400 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1740519000 | 32.25 | -1.93 | -5.65 | 32.64 | 32.64 | 32.25 | 20 |
| 1740432600 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1740173400 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1740087000 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1740000600 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739914200 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739827800 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739568600 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739482200 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739395800 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1739309400 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 1 |
| 1739222940 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1738963740 | 34.18 | 0 | 0.00 | 34.18 | 34.18 | 34.18 | 0 |
| 1738877340 | 34.18 | 0.56 | 1.67 | 34.18 | 34.18 | 34.18 | 2 |
| 1738791000 | 33.62 | 0 | 0.00 | 33.62 | 33.62 | 33.62 | 0 |
| 1738704600 | 33.62 | 0 | 0.00 | 33.62 | 33.62 | 33.62 | 0 |
| 1738618200 | 33.62 | -0.85 | -2.47 | 33.62 | 33.62 | 33.62 | 12 |
| 1738359000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1738272600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1738186200 | 34.47 | -0.45 | -1.29 | 34.47 | 34.47 | 34.47 | 12 |
| 1738099800 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1738013400 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737754200 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737667800 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737581400 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737495000 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737408600 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737149400 | 34.92 | 0.45 | 1.31 | 34.34 | 34.92 | 34.34 | 4000 |
| 1737063000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736976600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736890200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736803800 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736544600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736458200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736371800 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736285400 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1736199000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735939800 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735853400 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735594200 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 1 |
| 1735335000 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1735248600 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
| 1734989400 | 34.47 | 0 | 0.00 | 34.47 | 34.47 | 34.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
