NASDAQ : MASI
Masimo Corporation — Price history
Healthcare · Medical Devices · United States
Last price 179.95 USD (At close: Jun 9, 2026) · Market cap 9.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Masimo Corporation (MASI) closed at 179.95 USD on 2026-06-09. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-09 | 179.95 | 179.99 | 179.95 | 179.95 | 3,089,649 | +0.01% |
| 2026-06-08 | 179.93 | 179.97 | 179.9 | 179.94 | 1,266,143 | +0.63% |
| 2026-06-05 | 178.98 | 179 | 178.8 | 178.82 | 619,617 | -0.04% |
| 2026-06-04 | 178.72 | 178.96 | 178.72 | 178.9 | 951,946 | +0.07% |
| 2026-06-03 | 178.79 | 178.92 | 178.63 | 178.78 | 844,255 | +0.03% |
| 2026-06-02 | 178.6 | 178.88 | 178.6 | 178.73 | 993,981 | +0.08% |
| 2026-06-01 | 178.41 | 178.72 | 178.3 | 178.59 | 668,470 | +0.08% |
| 2026-05-29 | 178.51 | 178.62 | 178.375 | 178.45 | 823,542 | +0.00% |
| 2026-05-28 | 178.58 | 178.65 | 178.42 | 178.45 | 1,289,800 | -0.18% |
| 2026-05-27 | 178.57 | 178.8 | 178.39 | 178.78 | 784,996 | +0.06% |
| 2026-05-26 | 178.685 | 178.78 | 178.51 | 178.67 | 909,406 | -0.08% |
| 2026-05-22 | 178.68 | 178.84 | 178.355 | 178.81 | 673,052 | +0.10% |
| 2026-05-21 | 178.79 | 178.88 | 178.6 | 178.64 | 1,180,162 | -0.08% |
| 2026-05-20 | 178.89 | 178.89 | 178.64 | 178.79 | 748,162 | -0.01% |
| 2026-05-19 | 178.76 | 178.935 | 178.51 | 178.8 | 730,074 | +0.00% |
| 2026-05-18 | 178.49 | 178.94 | 178.36 | 178.8 | 1,562,883 | +0.18% |
| 2026-05-15 | 178.45 | 178.51 | 178.35 | 178.47 | 662,232 | +0.07% |
| 2026-05-14 | 178.45 | 178.45 | 178.33 | 178.35 | 585,725 | -0.03% |
| 2026-05-13 | 178.65 | 178.67 | 178.28 | 178.41 | 752,775 | -0.08% |
| 2026-05-12 | 178.65 | 178.65 | 178.48 | 178.55 | 823,708 | +0.03% |
| 2026-05-11 | 178.35 | 178.75 | 178.31 | 178.5 | 833,052 | +0.11% |
| 2026-05-08 | 178.58 | 178.58 | 178.26 | 178.31 | 757,754 | -0.11% |
| 2026-05-07 | 178.45 | 178.65 | 178.305 | 178.5 | 1,241,492 | +0.01% |
| 2026-05-06 | 178.53 | 178.74 | 178.25 | 178.485 | 1,019,003 | -0.05% |
| 2026-05-05 | 178.45 | 178.58 | 178.185 | 178.58 | 1,145,287 | +0.21% |
| 2026-05-04 | 178.435 | 178.5 | 178.165 | 178.21 | 888,376 | -0.15% |
| 2026-05-01 | 178.49 | 178.59 | 178.37 | 178.48 | 1,040,814 | +0.03% |
| 2026-04-30 | 178.5 | 178.55 | 178.3 | 178.43 | 921,639 | -0.02% |
| 2026-04-29 | 178.5 | 178.6 | 178.42 | 178.46 | 640,501 | -0.03% |
| 2026-04-28 | 178.68 | 178.75 | 178.4 | 178.51 | 955,314 | -0.08% |
| 2026-04-27 | 178.59 | 178.76 | 178.52 | 178.66 | 523,514 | +0.02% |
| 2026-04-24 | 178.51 | 178.73 | 178.44 | 178.63 | 576,615 | -0.04% |
| 2026-04-23 | 178.41 | 178.755 | 178.33 | 178.71 | 623,868 | +0.10% |
| 2026-04-22 | 178.49 | 178.53 | 178.37 | 178.53 | 606,229 | +0.06% |
| 2026-04-21 | 178.49 | 178.56 | 178.36 | 178.43 | 673,968 | -0.01% |
| 2026-04-20 | 178.48 | 178.5 | 178.25 | 178.45 | 612,588 | +0.03% |
| 2026-04-17 | 178.45 | 178.53 | 178.3 | 178.39 | 456,416 | +0.06% |
| 2026-04-16 | 178.39 | 178.44 | 178.25 | 178.29 | 566,663 | -0.06% |
| 2026-04-15 | 178.32 | 178.5 | 178.32 | 178.39 | 507,005 | +0.00% |
| 2026-04-14 | 178.4 | 178.501 | 178.29 | 178.39 | 505,301 | -0.04% |
| 2026-04-13 | 178.3 | 178.5 | 178.225 | 178.47 | 354,850 | +0.08% |
| 2026-04-10 | 178.47 | 178.49 | 178.22 | 178.32 | 494,478 | -0.01% |
| 2026-04-09 | 178.46 | 178.61 | 178.25 | 178.33 | 627,536 | +0.02% |
| 2026-04-08 | 178.64 | 178.85 | 178.29 | 178.3 | 787,701 | -0.24% |
| 2026-04-07 | 178.25 | 178.73 | 178.25 | 178.73 | 720,720 | +0.13% |
| 2026-04-06 | 178.35 | 178.59 | 178.19 | 178.49 | 1,254,364 | -0.06% |
| 2026-04-02 | 178.01 | 178.65 | 177.8 | 178.59 | 1,008,960 | +0.33% |
| 2026-04-01 | 177.87 | 178.27 | 177.545 | 178.01 | 771,267 | +0.08% |
| 2026-03-31 | 177.85 | 178.21 | 176.935 | 177.87 | 1,328,223 | +0.31% |
| 2026-03-30 | 177.15 | 177.85 | 176.755 | 177.32 | 1,590,490 | +0.12% |
| 2026-03-27 | 176.76 | 177.51 | 176.68 | 177.11 | 1,134,876 | +0.12% |
| 2026-03-26 | 178.09 | 178.16 | 176.8 | 176.89 | 1,630,065 | -0.67% |
| 2026-03-25 | 178.65 | 178.77 | 178.01 | 178.09 | 1,021,362 | -0.34% |
| 2026-03-24 | 177.84 | 179 | 177.84 | 178.69 | 1,680,801 | +0.14% |
| 2026-03-23 | 178.75 | 178.75 | 177.58 | 178.44 | 1,744,735 | +0.11% |
| 2026-03-20 | 178.5 | 178.83 | 178 | 178.24 | 2,366,584 | -0.26% |
| 2026-03-19 | 178.15 | 178.87 | 177.535 | 178.7 | 3,068,611 | +1.49% |
| 2026-03-18 | 176 | 176.42 | 175.81 | 176.07 | 2,676,426 | +0.06% |
| 2026-03-17 | 175.49 | 176.19 | 175.45 | 175.97 | 3,642,133 | +0.32% |
| 2026-03-16 | 175.51 | 175.58 | 175.365 | 175.4 | 1,915,476 | -0.05% |
| 2026-03-13 | 175.57 | 175.57 | 175.46 | 175.49 | 1,814,182 | -0.01% |
| 2026-03-12 | 175.43 | 175.55 | 175.43 | 175.5 | 2,284,170 | +0.02% |
| 2026-03-11 | 175.48 | 175.57 | 175.45 | 175.47 | 1,034,596 | -0.01% |
| 2026-03-10 | 175.59 | 175.73 | 175.41 | 175.49 | 2,607,535 | +0.02% |
| 2026-03-09 | 175.34 | 175.8 | 175.3 | 175.45 | 2,961,392 | +0.02% |
| 2026-03-06 | 175.56 | 175.59 | 175.35 | 175.42 | 2,488,149 | -0.02% |
| 2026-03-05 | 175.4 | 175.61 | 175.35 | 175.46 | 1,579,357 | +0.05% |
| 2026-03-04 | 175.35 | 175.58 | 175.29 | 175.37 | 1,579,447 | +0.01% |
| 2026-03-03 | 175.34 | 175.5 | 175.215 | 175.36 | 1,600,273 | -0.02% |
| 2026-03-02 | 175.22 | 175.65 | 175.13 | 175.4 | 916,824 | +0.03% |
| 2026-02-27 | 175.25 | 175.62 | 175.15 | 175.35 | 922,910 | +0.07% |
| 2026-02-26 | 175.28 | 175.43 | 175.135 | 175.22 | 2,052,697 | +0.07% |
| 2026-02-25 | 175.555 | 175.56 | 175.1 | 175.1 | 1,712,665 | -0.14% |
| 2026-02-24 | 175.34 | 175.9 | 175.21 | 175.35 | 1,950,828 | +0.06% |
| 2026-02-23 | 175.2 | 175.69 | 175.2 | 175.25 | 2,268,007 | +0.09% |
| 2026-02-20 | 175.28 | 175.555 | 175.03 | 175.1 | 4,761,057 | -0.13% |
| 2026-02-19 | 175.59 | 175.7 | 175 | 175.33 | 3,876,524 | -0.16% |
| 2026-02-18 | 174.8 | 175.8 | 174.7 | 175.61 | 5,156,784 | +0.53% |
| 2026-02-17 | 175 | 175.25 | 174.37 | 174.69 | 14,818,218 | +34.22% |
| 2026-02-13 | 133.33 | 133.82 | 129.21 | 130.15 | 905,991 | -2.11% |
| 2026-02-12 | 135.04 | 135.865 | 130.67 | 132.96 | 704,496 | -1.54% |
| 2026-02-11 | 134.01 | 135.91 | 130.23 | 135.04 | 534,029 | +0.70% |
| 2026-02-10 | 134.76 | 136.51 | 133.83 | 134.1 | 764,735 | -0.52% |
| 2026-02-09 | 138.21 | 139.22 | 134.305 | 134.8 | 621,925 | -3.13% |
| 2026-02-06 | 136.08 | 139.32 | 134.45 | 139.15 | 558,924 | +2.82% |
| 2026-02-05 | 136.805 | 138.04 | 133.73 | 135.33 | 592,309 | -0.94% |
| 2026-02-04 | 139.78 | 142.05 | 135.51 | 136.62 | 711,334 | -1.80% |
| 2026-02-03 | 138.33 | 141.75 | 136.8 | 139.13 | 715,523 | +0.51% |
| 2026-02-02 | 136.46 | 138.52 | 135.74 | 138.42 | 451,782 | +0.79% |
| 2026-01-30 | 136.35 | 138.26 | 133.985 | 137.33 | 629,949 | +0.79% |
| 2026-01-29 | 138.17 | 138.94 | 135.64 | 136.25 | 547,770 | -1.03% |
| 2026-01-28 | 137.8 | 138.765 | 135.91 | 137.67 | 1,136,259 | -0.18% |
| 2026-01-27 | 139.3 | 139.62 | 137.445 | 137.92 | 528,196 | -1.63% |
| 2026-01-26 | 141.9 | 142.48 | 139.64 | 140.2 | 553,408 | -0.89% |
| 2026-01-23 | 143.51 | 144.59 | 141.4 | 141.46 | 702,495 | -1.72% |
| 2026-01-22 | 146.34 | 146.7 | 142.13 | 143.93 | 1,022,070 | -1.56% |
| 2026-01-21 | 144.13 | 148.755 | 142.97 | 146.21 | 1,075,647 | +2.46% |
| 2026-01-20 | 140.14 | 143.53 | 138.84 | 142.7 | 1,033,213 | +0.46% |
| 2026-01-16 | 139.35 | 144.29 | 139.35 | 142.05 | 863,953 | +1.56% |
| 2026-01-15 | 138.07 | 143.95 | 137.73 | 139.87 | 1,292,501 | +1.05% |
| 2026-01-14 | 129.26 | 138.99 | 128.89 | 138.41 | 1,287,584 | +6.61% |
| 2026-01-13 | 131.39 | 133.46 | 129.77 | 129.83 | 508,997 | -1.82% |
| 2026-01-12 | 139.85 | 139.85 | 130.57 | 132.23 | 587,791 | -4.82% |
| 2026-01-09 | 138.41 | 140.34 | 135.2 | 138.92 | 542,876 | +0.73% |
| 2026-01-08 | 136.15 | 138.62 | 135.47 | 137.91 | 608,937 | +0.61% |
| 2026-01-07 | 136.83 | 138.19 | 135.48 | 137.08 | 523,312 | +0.35% |
| 2026-01-06 | 133.62 | 137.38 | 133.62 | 136.6 | 642,991 | +1.94% |
| 2026-01-05 | 127.02 | 134.88 | 125.94 | 134 | 1,022,174 | +5.18% |
| 2026-01-02 | 130.59 | 130.59 | 126.57 | 127.4 | 601,418 | -2.05% |
| 2025-12-31 | 130.48 | 131.95 | 129.77 | 130.06 | 600,320 | -0.77% |
| 2025-12-30 | 130.45 | 131.285 | 129.83 | 131.07 | 627,057 | +0.19% |
| 2025-12-29 | 132.6 | 133.795 | 130.53 | 130.82 | 532,988 | -1.46% |
| 2025-12-26 | 132.82 | 133.68 | 131.92 | 132.76 | 304,934 | -0.39% |
| 2025-12-24 | 133.68 | 134.806 | 133.21 | 133.28 | 257,216 | -0.44% |
| 2025-12-23 | 135.96 | 136.5 | 133.59 | 133.87 | 536,701 | -2.28% |
| 2025-12-22 | 134 | 137.445 | 133.99 | 137 | 805,991 | +2.21% |
| 2025-12-19 | 136.49 | 137.785 | 131.47 | 134.04 | 1,498,291 | -1.92% |
| 2025-12-18 | 135.72 | 137.53 | 135.58 | 136.66 | 785,637 | +0.69% |
| 2025-12-17 | 134.52 | 137.11 | 133.975 | 135.72 | 985,756 | +0.89% |
| 2025-12-16 | 137.19 | 137.88 | 132.9 | 134.52 | 976,793 | -2.10% |