NasdaqGS - Delayed Quote USD

Masimo Corporation (MASI)

135.92 -1.03 (-0.75%)
At close: April 24 at 4:00 PM EDT
135.92 0.00 (0.00%)
After hours: April 24 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 136.25 137.76 131.23 135.92 135.92 234,400
Apr 23, 2024 134.43 138.18 134.43 136.95 136.95 317,000
Apr 22, 2024 135.09 135.85 133.52 134.32 134.32 201,000
Apr 19, 2024 136.35 137.44 133.64 134.77 134.77 341,200
Apr 18, 2024 136.82 138.33 135.38 135.92 135.92 238,500
Apr 17, 2024 138.19 138.99 136.18 136.62 136.62 221,300
Apr 16, 2024 138.11 138.37 135.70 138.18 138.18 346,300
Apr 15, 2024 142.14 143.57 137.40 138.11 138.11 460,100
Apr 12, 2024 141.44 142.00 136.92 137.92 137.92 510,500
Apr 11, 2024 144.29 144.29 141.60 142.75 142.75 354,200
Apr 10, 2024 143.17 144.10 140.87 142.82 142.82 401,100
Apr 9, 2024 143.00 144.97 142.37 144.91 144.91 386,000
Apr 8, 2024 142.78 144.20 141.56 143.13 143.13 326,400
Apr 5, 2024 140.00 143.42 139.91 142.50 142.50 466,000
Apr 4, 2024 140.85 144.85 140.14 140.30 140.30 718,500
Apr 3, 2024 140.38 143.04 139.47 140.64 140.64 494,600
Apr 2, 2024 143.75 144.31 140.35 140.44 140.44 498,800
Apr 1, 2024 146.13 147.89 142.66 144.83 144.83 471,200
Mar 28, 2024 144.48 147.89 143.78 146.85 146.85 610,400
Mar 27, 2024 141.52 145.26 141.33 144.48 144.48 512,100
Mar 26, 2024 139.43 140.91 136.46 140.65 140.65 658,000
Mar 25, 2024 153.76 153.93 138.11 139.43 139.43 1,893,700
Mar 22, 2024 132.92 135.50 131.52 134.93 134.93 333,400
Mar 21, 2024 133.83 134.64 132.85 133.07 133.07 287,500
Mar 20, 2024 134.86 135.23 130.96 132.95 132.95 291,800
Mar 19, 2024 133.11 136.75 133.11 135.38 135.38 495,000
Mar 18, 2024 133.00 134.14 132.50 133.44 133.44 368,700
Mar 15, 2024 131.09 133.17 129.43 132.68 132.68 1,052,900
Mar 14, 2024 134.55 135.67 130.94 132.20 132.20 444,300
Mar 13, 2024 128.73 134.34 127.99 134.12 134.12 616,300
Mar 12, 2024 128.67 129.80 127.00 129.07 129.07 335,700
Mar 11, 2024 133.39 134.36 128.90 129.29 129.29 356,200
Mar 8, 2024 134.29 137.41 134.14 134.42 134.42 384,700
Mar 7, 2024 130.99 134.20 130.46 134.17 134.17 727,900
Mar 6, 2024 130.74 131.73 128.56 129.67 129.67 855,400
Mar 5, 2024 126.34 131.72 125.70 129.55 129.55 650,400
Mar 4, 2024 126.27 127.26 124.02 126.87 126.87 514,600
Mar 1, 2024 128.57 128.96 125.99 126.49 126.49 467,300
Feb 29, 2024 129.77 130.25 125.71 128.54 128.54 704,200
Feb 28, 2024 124.00 134.09 120.85 128.70 128.70 1,114,800
Feb 27, 2024 130.69 132.23 129.41 130.10 130.10 829,600
Feb 26, 2024 132.21 132.21 128.46 130.69 130.69 718,600
Feb 23, 2024 130.15 132.62 130.00 132.21 132.21 380,000
Feb 22, 2024 132.33 134.04 130.88 131.01 131.01 423,900
Feb 21, 2024 130.37 132.46 129.01 132.09 132.09 597,700
Feb 20, 2024 134.36 134.36 129.62 131.49 131.49 581,500
Feb 16, 2024 132.93 136.59 132.39 134.69 134.69 329,400
Feb 15, 2024 134.00 136.11 133.09 134.14 134.14 651,800
Feb 14, 2024 135.66 136.25 131.42 132.65 132.65 626,300
Feb 13, 2024 133.85 136.12 133.01 135.14 135.14 277,300
Feb 12, 2024 134.83 137.48 133.94 136.38 136.38 499,600
Feb 9, 2024 137.16 138.00 134.45 135.07 135.07 359,200
Feb 8, 2024 135.14 137.07 134.39 136.67 136.67 496,700
Feb 7, 2024 135.75 138.32 134.05 135.14 135.14 516,900
Feb 6, 2024 133.77 135.74 133.64 134.77 134.77 448,300
Feb 5, 2024 133.50 134.46 131.88 133.14 133.14 332,000
Feb 2, 2024 132.93 135.25 131.42 134.48 134.48 434,400
Feb 1, 2024 128.79 134.34 128.42 133.32 133.32 708,200
Jan 31, 2024 130.68 134.11 128.50 128.94 128.94 759,600
Jan 30, 2024 128.56 130.03 127.62 128.95 128.95 622,600
Jan 29, 2024 127.36 132.33 126.78 130.25 130.25 1,120,600
Jan 26, 2024 125.00 127.41 124.39 127.28 127.28 518,800
Jan 25, 2024 124.19 124.42 122.10 124.33 124.33 320,100
Jan 24, 2024 126.04 126.48 122.39 122.39 122.39 579,600
Jan 23, 2024 126.51 126.90 123.88 125.00 125.00 496,600
Jan 22, 2024 126.48 126.97 125.12 125.57 125.57 587,800
Jan 19, 2024 122.67 125.38 121.21 125.00 125.00 702,400
Jan 18, 2024 122.94 124.77 120.49 122.41 122.41 734,200
Jan 17, 2024 118.50 123.50 118.00 122.57 122.57 1,085,400
Jan 16, 2024 115.99 120.44 114.32 120.10 120.10 755,700
Jan 12, 2024 120.18 120.97 117.70 118.32 118.32 812,700
Jan 11, 2024 121.45 122.77 120.13 120.36 120.36 960,200
Jan 10, 2024 114.88 121.35 114.04 120.96 120.96 1,404,200
Jan 9, 2024 113.33 116.39 112.88 113.52 113.52 420,500
Jan 8, 2024 111.81 114.83 111.48 114.52 114.52 400,700
Jan 5, 2024 108.94 113.18 107.57 111.62 111.62 479,100
Jan 4, 2024 108.92 111.51 108.03 110.06 110.06 629,500
Jan 3, 2024 112.54 112.80 108.46 109.17 109.17 771,500
Jan 2, 2024 116.81 116.98 114.16 114.61 114.61 551,100
Dec 29, 2023 117.61 118.30 116.24 117.21 117.21 381,700
Dec 28, 2023 115.31 119.42 115.11 118.25 118.25 570,200
Dec 27, 2023 121.00 122.60 112.38 115.11 115.11 1,913,100
Dec 26, 2023 119.00 122.00 118.55 120.62 120.62 733,300
Dec 22, 2023 118.03 118.25 116.45 118.03 118.03 415,200
Dec 21, 2023 114.81 118.23 114.81 117.85 117.85 582,700
Dec 20, 2023 115.87 117.18 113.62 113.74 113.74 612,500
Dec 19, 2023 115.83 116.61 113.59 115.87 115.87 940,100
Dec 18, 2023 111.69 118.46 111.69 115.22 115.22 1,273,600
Dec 15, 2023 112.10 112.85 110.44 111.69 111.69 1,096,600
Dec 14, 2023 113.05 115.58 111.50 112.30 112.30 1,030,400
Dec 13, 2023 107.09 111.83 106.97 111.66 111.66 775,700
Dec 12, 2023 102.92 109.05 101.76 107.24 107.24 1,065,700
Dec 11, 2023 104.01 104.32 101.35 102.55 102.55 952,500
Dec 8, 2023 106.49 106.89 104.20 104.36 104.36 550,000
Dec 7, 2023 103.72 107.03 103.31 106.48 106.48 798,200
Dec 6, 2023 101.66 106.18 101.12 103.62 103.62 980,300
Dec 5, 2023 100.68 102.19 99.39 101.41 101.41 1,153,200
Dec 4, 2023 96.40 101.98 96.40 101.37 101.37 1,346,300
Dec 1, 2023 93.87 96.78 93.23 96.71 96.71 506,000
Nov 30, 2023 93.55 94.07 91.60 93.76 93.76 702,300
Nov 29, 2023 93.35 95.29 92.56 93.70 93.70 870,400
Nov 28, 2023 94.65 94.65 92.51 92.89 92.89 457,300
Nov 27, 2023 93.43 96.00 93.43 95.28 95.28 924,800
Nov 24, 2023 92.50 94.67 92.36 94.07 94.07 264,100
Nov 22, 2023 94.88 95.60 92.48 92.64 92.64 1,757,800
Nov 21, 2023 94.70 95.11 93.34 94.39 94.39 661,100
Nov 20, 2023 93.80 95.13 92.77 94.69 94.69 661,600
Nov 17, 2023 93.14 94.34 92.80 93.79 93.79 821,000
Nov 16, 2023 91.34 93.55 91.25 93.06 93.06 785,800
Nov 15, 2023 89.18 93.38 89.18 91.15 91.15 1,578,300
Nov 14, 2023 89.60 92.32 88.90 89.12 89.12 1,041,600
Nov 13, 2023 87.85 89.00 86.94 88.25 88.25 909,300
Nov 10, 2023 86.17 87.11 83.59 86.96 86.96 1,374,400
Nov 9, 2023 84.00 85.16 81.82 84.85 84.85 1,455,500
Nov 8, 2023 78.20 83.78 75.36 83.59 83.59 2,343,600
Nov 7, 2023 81.59 82.25 79.77 80.60 80.60 1,291,200
Nov 6, 2023 82.00 82.91 80.75 81.57 81.57 668,800
Nov 3, 2023 80.59 82.51 80.40 82.28 82.28 532,100
Nov 2, 2023 79.04 80.00 78.51 79.37 79.37 445,700
Nov 1, 2023 80.85 81.40 77.90 78.57 78.57 904,700
Oct 31, 2023 80.58 81.37 79.35 81.13 81.13 651,200
Oct 30, 2023 83.19 83.30 79.83 80.09 80.09 1,023,600
Oct 27, 2023 85.48 86.50 81.95 82.58 82.58 1,434,300
Oct 26, 2023 82.01 83.37 80.84 80.85 80.85 1,232,100
Oct 25, 2023 80.07 83.57 79.67 82.34 82.34 1,342,800
Oct 24, 2023 79.33 81.24 79.20 80.54 80.54 903,300
Oct 23, 2023 81.74 82.77 78.69 78.99 78.99 1,016,900
Oct 20, 2023 79.94 83.81 77.55 83.18 83.18 1,378,900
Oct 19, 2023 79.40 80.82 78.96 80.00 80.00 829,500
Oct 18, 2023 78.46 80.61 77.49 79.24 79.24 921,900
Oct 17, 2023 75.23 81.01 75.22 78.46 78.46 1,131,600
Oct 16, 2023 77.09 77.95 75.94 76.73 76.73 1,022,700
Oct 13, 2023 78.52 78.76 76.90 77.35 77.35 1,087,000
Oct 12, 2023 81.82 82.03 78.03 78.52 78.52 762,700
Oct 11, 2023 85.60 85.60 80.19 81.75 81.75 889,300
Oct 10, 2023 84.00 87.11 83.69 85.83 85.83 774,500
Oct 9, 2023 82.93 84.66 82.22 83.91 83.91 481,000
Oct 6, 2023 84.62 85.21 83.49 84.05 84.05 585,500
Oct 5, 2023 82.72 86.63 82.44 85.61 85.61 754,100
Oct 4, 2023 83.90 84.17 82.41 82.75 82.75 750,800
Oct 3, 2023 86.96 87.10 84.23 84.63 84.63 792,900
Oct 2, 2023 87.73 88.28 86.28 87.71 87.71 1,169,800
Sep 29, 2023 89.18 90.41 87.27 87.68 87.68 1,208,000
Sep 28, 2023 84.30 90.07 83.03 88.39 88.39 2,261,700
Sep 27, 2023 89.00 89.35 83.97 84.17 84.17 1,546,500
Sep 26, 2023 91.20 91.81 88.27 88.55 88.55 1,098,800
Sep 25, 2023 95.00 95.40 90.87 91.37 91.37 1,273,300
Sep 22, 2023 97.02 97.65 95.31 95.41 95.41 467,900
Sep 21, 2023 98.86 99.51 97.02 97.03 97.03 459,200
Sep 20, 2023 102.25 103.10 99.85 99.87 99.87 374,600
Sep 19, 2023 99.34 101.84 99.12 101.76 101.76 600,300
Sep 18, 2023 101.34 101.34 98.96 99.81 99.81 1,098,400
Sep 15, 2023 102.08 103.07 99.75 101.12 101.12 2,017,800
Sep 14, 2023 101.67 103.36 100.03 102.35 102.35 1,791,800
Sep 13, 2023 97.76 101.39 96.76 101.31 101.31 3,015,400
Sep 12, 2023 104.62 104.86 98.04 98.47 98.47 1,553,600
Sep 11, 2023 105.60 106.28 103.35 105.10 105.10 656,700
Sep 8, 2023 108.24 108.24 105.10 105.37 105.37 544,900
Sep 7, 2023 110.00 110.00 106.90 108.44 108.44 638,500
Sep 6, 2023 112.66 112.66 110.01 110.36 110.36 458,600
Sep 5, 2023 113.15 113.20 111.74 112.88 112.88 578,900
Sep 1, 2023 115.49 115.49 112.88 113.59 113.59 426,500
Aug 31, 2023 115.08 116.06 113.79 114.28 114.28 2,887,500
Aug 30, 2023 114.79 115.71 114.31 114.45 114.45 585,300
Aug 29, 2023 111.77 114.90 111.52 114.62 114.62 534,200
Aug 28, 2023 111.10 112.11 111.07 111.77 111.77 512,500
Aug 25, 2023 109.55 110.90 108.65 110.75 110.75 386,100
Aug 24, 2023 110.15 110.41 108.83 109.08 109.08 504,500
Aug 23, 2023 110.51 110.76 109.19 110.54 110.54 497,700
Aug 22, 2023 110.14 111.69 108.85 110.51 110.51 649,800
Aug 21, 2023 108.75 110.30 107.99 110.20 110.20 689,100
Aug 18, 2023 110.35 112.12 109.56 109.68 109.68 914,200
Aug 17, 2023 108.30 111.48 108.29 111.22 111.22 959,700
Aug 16, 2023 110.14 110.41 107.24 109.00 109.00 981,000
Aug 15, 2023 112.06 112.80 109.82 110.79 110.79 997,000
Aug 14, 2023 113.11 113.39 112.17 112.84 112.84 710,000
Aug 11, 2023 113.10 114.47 111.84 113.62 113.62 789,900
Aug 10, 2023 118.68 118.80 113.49 114.15 114.15 1,180,000
Aug 9, 2023 118.00 122.63 114.48 117.96 117.96 1,632,600
Aug 8, 2023 122.07 122.16 118.15 120.00 120.00 1,287,600
Aug 7, 2023 119.91 123.89 119.69 122.98 122.98 1,290,700
Aug 4, 2023 120.23 120.31 118.21 119.96 119.96 801,900
Aug 3, 2023 119.17 119.50 117.78 119.16 119.16 740,800
Aug 2, 2023 120.00 120.38 117.88 119.52 119.52 873,500
Aug 1, 2023 121.50 122.96 120.50 121.44 121.44 757,200
Jul 31, 2023 123.61 124.63 121.73 122.30 122.30 783,600
Jul 28, 2023 118.26 123.81 117.13 123.24 123.24 1,110,200
Jul 27, 2023 120.75 121.00 116.29 117.50 117.50 1,183,000
Jul 26, 2023 115.00 121.20 114.67 119.86 119.86 1,330,600
Jul 25, 2023 112.68 115.56 112.29 115.50 115.50 813,700
Jul 24, 2023 113.90 114.23 111.81 112.72 112.72 983,200
Jul 21, 2023 112.10 114.99 110.35 114.30 114.30 1,993,500
Jul 20, 2023 113.00 113.87 110.76 112.03 112.03 1,270,100
Jul 19, 2023 117.97 118.15 111.62 112.28 112.28 2,512,500
Jul 18, 2023 107.00 120.80 105.50 117.73 117.73 7,134,400
Jul 17, 2023 149.04 149.04 146.76 147.16 147.16 528,600
Jul 14, 2023 148.36 152.09 146.67 149.57 149.57 505,800
Jul 13, 2023 147.00 147.96 145.19 147.29 147.29 677,000
Jul 12, 2023 155.67 156.30 145.93 146.33 146.33 1,048,000
Jul 11, 2023 159.23 161.20 154.45 154.76 154.76 802,400
Jul 10, 2023 159.04 162.00 158.53 159.62 159.62 315,400
Jul 7, 2023 158.11 159.04 155.04 158.61 158.61 429,300
Jul 6, 2023 159.46 159.84 157.12 158.23 158.23 553,100
Jul 5, 2023 160.71 161.31 159.82 161.17 161.17 454,900
Jul 3, 2023 164.16 164.16 160.70 160.95 160.95 189,000
Jun 30, 2023 166.00 167.04 164.32 164.55 164.55 439,800
Jun 29, 2023 162.50 165.93 160.51 165.63 165.63 475,600
Jun 28, 2023 162.20 162.28 159.92 160.20 160.20 300,400
Jun 27, 2023 161.94 162.49 158.72 162.20 162.20 560,700
Jun 26, 2023 161.35 164.41 159.70 162.76 162.76 614,400
Jun 23, 2023 162.13 163.86 160.50 162.00 162.00 691,000
Jun 22, 2023 162.89 164.49 161.17 162.13 162.13 211,500
Jun 21, 2023 164.33 165.34 162.53 163.10 163.10 309,500
Jun 20, 2023 159.93 164.83 159.39 164.34 164.34 325,300
Jun 16, 2023 164.82 165.08 160.65 161.47 161.47 545,600
Jun 15, 2023 161.44 164.20 160.84 163.27 163.27 388,100
Jun 14, 2023 161.00 165.65 160.75 161.35 161.35 409,100
Jun 13, 2023 156.64 160.92 156.15 160.02 160.02 473,700
Jun 12, 2023 156.56 157.58 155.28 156.88 156.88 386,900
Jun 9, 2023 157.37 158.71 154.87 156.34 156.34 620,800
Jun 8, 2023 164.17 164.84 156.80 157.40 157.40 657,900
Jun 7, 2023 166.10 167.33 164.05 164.17 164.17 399,900
Jun 6, 2023 165.13 169.58 165.13 166.18 166.18 565,500
Jun 5, 2023 160.80 164.80 160.77 164.71 164.71 320,800
Jun 2, 2023 165.42 166.30 162.54 163.30 163.30 373,200
Jun 1, 2023 161.82 166.02 160.86 165.32 165.32 471,700
May 31, 2023 157.90 162.31 157.70 161.84 161.84 1,044,800
May 30, 2023 157.87 159.12 155.37 156.13 156.13 325,000
May 26, 2023 158.50 158.54 156.65 157.35 157.35 368,200
May 25, 2023 158.03 158.30 155.88 157.97 157.97 390,600
May 24, 2023 153.90 158.65 153.35 158.51 158.51 593,500
May 23, 2023 161.59 161.79 155.10 155.24 155.24 625,600
May 22, 2023 163.91 165.18 162.59 162.87 162.87 390,100
May 19, 2023 163.99 166.39 162.94 163.46 163.46 573,900
May 18, 2023 167.81 168.50 162.91 163.30 163.30 562,200
May 17, 2023 170.63 171.12 167.00 167.92 167.92 484,600
May 16, 2023 171.94 172.57 170.30 170.38 170.38 386,800
May 15, 2023 172.63 173.92 171.60 173.30 173.30 276,100
May 12, 2023 172.54 174.69 170.34 172.63 172.63 605,200
May 11, 2023 173.00 174.06 170.05 172.76 172.76 870,100
May 10, 2023 175.79 176.29 160.38 174.55 174.55 1,527,600
May 9, 2023 186.20 188.14 183.54 184.25 184.25 436,200
May 8, 2023 187.05 188.13 184.63 187.69 187.69 304,400
May 5, 2023 185.55 188.76 183.95 187.90 187.90 295,200
May 4, 2023 186.27 186.31 183.48 184.70 184.70 285,900
May 3, 2023 183.62 189.30 183.17 186.76 186.76 330,600
May 2, 2023 180.00 183.98 178.51 183.34 183.34 691,400
May 1, 2023 189.02 190.82 188.31 189.06 189.06 268,000
Apr 28, 2023 186.66 190.56 186.66 189.14 189.14 395,500
Apr 27, 2023 187.00 188.65 185.74 187.85 187.85 525,400
Apr 26, 2023 190.19 191.00 186.53 186.91 186.91 453,900
Apr 25, 2023 195.27 195.82 190.50 190.94 190.94 260,800

Related Tickers

PODD Insulet Corporation
167.25
-0.01%
 
NARI Inari Medical, Inc.
38.18
+2.88%
 
GMED Globus Medical, Inc.
51.44
+0.33%
 
SWAV Shockwave Medical, Inc.
328.87
+0.10%
 
NVCR NovoCure Limited
12.34
+2.36%
 
ALGN Align Technology, Inc.
313.78
+0.61%
 
DXCM DexCom, Inc.
137.87
+2.89%
 
EW Edwards Lifesciences Corporation
88.61
+0.98%
 
PRCT PROCEPT BioRobotics Corporation
52.48
-2.36%
 
PHG Koninklijke Philips N.V.
20.97
-0.19%