Get the Stockscreener App
170.89
0.80%
-1.37
Overview
News
Price History
Option Chain
Financials
Why MASI Down?
Discussions
Forecast
Dividend History
Masimo Corp Stock (MASI) Price History
The historical daily chart and data for Masimo Corp stock (MASI), show that the latest closing stock price as of November 27, 2024, is $170.89.
- Masimo Corp all-time high stock price is $305.21, occurred on November 19, 2021.
- The lowest Masimo Corp stock price recorded was $19.30 on August 08, 2014. Since then, Masimo Corp's stock price has risen over 785.44% to $170.89 now.
- The 52-week high stock price for MASI is $178.28, representing a 4.32% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for MASI is $91.60, indicating a -46.40% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Masimo Corp (MASI) stock in the beginning of 2023 was $284.70. The stock closed the year at $147.95, a loss of over -48.03% for the year.
The table below shows more information about MASI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $175.0 | $170.6 | $4.45 | 420,935.0 | -0.80% |
| Nov 26, 2024 | $178.3 | $172.0 | $6.27 | 802,816.0 | -3.06% |
| Nov 25, 2024 | $178.1 | $174.2 | $3.92 | 537,311.0 | +2.74% |
| Nov 22, 2024 | $174.3 | $169.1 | $5.26 | 855,732.0 | +2.27% |
| Nov 21, 2024 | $169.9 | $163.8 | $6.10 | 542,524.0 | +2.53% |
| Nov 20, 2024 | $165.6 | $161.0 | $4.62 | 524,071.0 | +0.89% |
| Nov 19, 2024 | $164.6 | $158.9 | $5.66 | 357,024.0 | +1.66% |
| Nov 18, 2024 | $162.6 | $158.7 | $3.90 | 515,327.0 | -0.15% |
| Nov 15, 2024 | $163.3 | $156.5 | $6.77 | 536,242.0 | +0.57% |
| Nov 14, 2024 | $163.1 | $157.6 | $5.55 | 851,323.0 | -0.95% |
| Nov 13, 2024 | $164.2 | $160.1 | $4.08 | 454,016.0 | +0.52% |
| Nov 12, 2024 | $162.6 | $159.6 | $3.01 | 477,740.0 | -0.48% |
| Nov 11, 2024 | $164.1 | $160.9 | $3.22 | 464,567.0 | -0.48% |
| Nov 08, 2024 | $164.6 | $159.7 | $4.88 | 359,901.0 | +0.66% |
| Nov 07, 2024 | $169.7 | $159.7 | $10.06 | 950,969.0 | -3.75% |
| Nov 06, 2024 | $173.9 | $153.0 | $20.92 | 2,113,361.0 | +10.60% |
| Nov 05, 2024 | $153.2 | $147.5 | $5.68 | 1,304,497.0 | +2.83% |
| Nov 04, 2024 | $147.7 | $143.9 | $3.85 | 706,582.0 | +2.20% |
| Nov 01, 2024 | $144.9 | $142.6 | $2.35 | 382,316.0 | +0.15% |
| Oct 31, 2024 | $144.2 | $140.8 | $3.41 | 649,367.0 | +0.78% |
| Oct 30, 2024 | $145.6 | $139.4 | $6.13 | 617,036.0 | +1.30% |
| Oct 29, 2024 | $142.7 | $137.8 | $4.95 | 269,928.0 | +0.24% |
Masimo Corp Stock (MASI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masimo Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MASI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masimo Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masimo Corp Stock (MASI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $178.3 | $142.6 | $35.69 | 13,578,189.0 | +18.67% |
| Oct, 2024 | $146.8 | $131.6 | $15.21 | 16,122,081.0 | +8.01% |
| Sep, 2024 | $135.8 | $108.0 | $27.80 | 14,400,322.0 | +13.45% |
| Aug, 2024 | $130.4 | $101.6 | $28.82 | 13,641,840.0 | +9.85% |
| Jul, 2024 | $125.1 | $102.4 | $22.66 | 16,171,020.0 | -15.05% |
| Jun, 2024 | $138.1 | $114.5 | $23.63 | 13,715,125.0 | +1.16% |
| May, 2024 | $139.5 | $112.8 | $26.65 | 19,311,396.0 | -7.37% |
| Apr, 2024 | $147.9 | $131.2 | $16.66 | 8,216,834.0 | -8.47% |
| Mar, 2024 | $153.9 | $124.0 | $29.91 | 11,793,918.0 | +14.24% |
| Feb, 2024 | $138.3 | $120.8 | $17.47 | 10,964,785.0 | -0.31% |
| Jan, 2024 | $134.1 | $107.6 | $26.54 | 14,703,069.0 | +10.01% |
Masimo Corp Stock (MASI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $122.6 | $93.23 | $29.37 | 17,622,455.0 | +25.01% |
| Nov, 2023 | $96.00 | $75.36 | $20.64 | 20,422,050.0 | +15.57% |
| Oct, 2023 | $88.28 | $75.22 | $13.06 | 20,840,433.0 | -7.47% |
| Sep, 2023 | $115.5 | $83.03 | $32.46 | 22,065,565.0 | -23.28% |
| Aug, 2023 | $123.9 | $107.2 | $16.66 | 21,113,309.0 | -6.56% |
| Jul, 2023 | $164.2 | $105.5 | $58.66 | 24,449,035.0 | -25.68% |
| Jun, 2023 | $169.6 | $154.9 | $14.71 | 9,223,822.0 | +1.67% |
| May, 2023 | $190.8 | $153.3 | $37.47 | 11,602,148.0 | -14.43% |
| Apr, 2023 | $198.0 | $181.0 | $16.96 | 5,843,406.0 | +2.49% |
| Mar, 2023 | $185.0 | $170.1 | $14.84 | 7,128,994.0 | +10.30% |
| Feb, 2023 | $176.4 | $160.5 | $15.94 | 5,626,156.0 | -1.63% |
| Jan, 2023 | $174.6 | $144.5 | $30.09 | 8,691,202.0 | +14.96% |
Masimo Corp Stock (MASI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $150.9 | $136.8 | $14.05 | 9,906,040.0 | +2.08% |
| Nov, 2022 | $145.7 | $108.9 | $36.86 | 14,640,731.0 | +10.14% |
| Oct, 2022 | $149.0 | $125.3 | $23.63 | 15,291,508.0 | -6.77% |
| Sep, 2022 | $157.7 | $138.3 | $19.39 | 16,795,172.0 | -3.90% |
| Aug, 2022 | $172.7 | $140.9 | $31.84 | 27,752,764.0 | +1.60% |
| Jul, 2022 | $145.3 | $122.7 | $22.61 | 12,226,718.0 | +10.65% |
| Jun, 2022 | $144.4 | $120.7 | $23.65 | 11,956,424.0 | -6.95% |
| May, 2022 | $144.6 | $112.1 | $32.57 | 27,570,916.0 | +24.31% |
| Apr, 2022 | $154.5 | $112.8 | $41.70 | 17,425,674.0 | -22.38% |
| Mar, 2022 | $163.3 | $134.9 | $28.40 | 22,001,217.0 | -7.56% |
| Feb, 2022 | $237.8 | $133.9 | $103.9 | 24,117,783.0 | -28.39% |
| Jan, 2022 | $291.1 | $198.2 | $92.91 | 9,382,326.0 | -24.90% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):