MASI Quote, Trading Chart, Masimo Corporation

home / stock / masi / masi quote

Stock Information
Company Name: Masimo Corporation
Stock Symbol: MASI
Market: NASDAQ
Website: masimo.com
Menu
MASI MASI Quote MASI Short MASI News MASI Articles MASI Message Board
Get MASI Alerts

News, Short Squeeze, Breakout and More Instantly...
MASI Quote
Last:$111.13
Change Percent:1.14%
Open:$109.99
Previous Close:$109.88
High:$114.25
Low:$108.35
Volume:413,782
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MASI Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$109.99
Close:$109.88
High:$114.25
Low:$108.35
Volume:413,782
Date:2024-07-16
Open:$108.1
Close:$109.88
High:$110.88
Low:$102.415
Volume:1,044,956
Date:2024-07-15
Open:$111.82
Close:$108.88
High:$113.37
Low:$107.7
Volume:565,936
Date:2024-07-12
Open:$110.93
Close:$111.96
High:$114.71
Low:$109.17
Volume:679,767
Date:2024-07-11
Open:$107.11
Close:$111.31
High:$112.41
Low:$107.11
Volume:561,469
Date:2024-07-10
Open:$107.1
Close:$107
High:$107.87
Low:$105.3
Volume:493,609
Date:2024-07-09
Open:$111
Close:$106.93
High:$111.45
Low:$106.78
Volume:786,966
Date:2024-07-08
Open:$114.8
Close:$112.65
High:$116.77
Low:$112.59
Volume:359,905
Date:2024-07-05
Open:$114.08
Close:$114.76
High:$115.86
Low:$113.555
Volume:386,625
Date:2024-07-04
Open:$114.09
Close:$114.17
High:$115.35
Low:$112.695
Volume:362,460
Date:2024-07-03
Open:$114.09
Close:$114.17
High:$115.35
Low:$112.695
Volume:362,460
Date:2024-07-02
Open:$117.37
Close:$113.42
High:$117.37
Low:$112.071
Volume:805,837
Date:2024-07-01
Open:$124.6
Close:$116.4
High:$125.08
Low:$115.17
Volume:1,159,720
Date:2024-06-28
Open:$131.7
Close:$125.94
High:$131.7
Low:$124.21
Volume:1,123,782
Date:2024-06-27
Open:$131.9
Close:$131.5
High:$132.87
Low:$130.71
Volume:324,484
Date:2024-06-26
Open:$130.94
Close:$131.86
High:$132.53
Low:$128.9701
Volume:434,363
Date:2024-06-25
Open:$129.33
Close:$132.43
High:$133.04
Low:$129.2275
Volume:475,072
Date:2024-06-24
Open:$130.63
Close:$128.73
High:$131.16
Low:$125.695
Volume:646,845
Date:2024-06-21
Open:$130.66
Close:$131.17
High:$132.85
Low:$129.215
Volume:912,379
Date:2024-06-20
Open:$135.33
Close:$130.39
High:$136.68
Low:$130.29
Volume:500,925