-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+21.30% -
3 MONTH PERFORMANCE
+20.78% -
6 MONTH PERFORMANCE
-2.73% -
YEAR-TO-DATE PERFORMANCE
+18.26% -
1 YEAR PERFORMANCE
+61.91%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $133.14 | $138.83 (4.27%) | $139.62 | $132.67 | 2.47 M | $7.37 B |
| 10/03/2024 | $135.54 | $132.42 (-2.3%) | $136.70 | $131.60 | 720,300 | $7.03 B |
| 10/02/2024 | $134.04 | $135.54 (1.12%) | $137.50 | $133.81 | 1.07 M | $7.20 B |
| 10/01/2024 | $134.19 | $134.40 (0.16%) | $134.75 | $131.91 | 698,700 | $7.14 B |
| 09/30/2024 | $133.36 | $133.33 (-0.02%) | $134.67 | $131.86 | 436,000 | $7.08 B |
| 09/27/2024 | $132.00 | $133.20 (0.91%) | $135.27 | $131.01 | 607,500 | $7.07 B |
| 09/26/2024 | $134.00 | $133.10 (-0.67%) | $135.78 | $132.12 | 885,300 | $7.07 B |
| 09/25/2024 | $130.00 | $133.77 (2.9%) | $135.45 | $128.77 | 1.40 M | $7.10 B |
| 09/24/2024 | $125.00 | $126.18 (0.94%) | $126.30 | $122.94 | 513,360 | $6.70 B |
| 09/23/2024 | $120.97 | $125.00 (3.33%) | $125.34 | $119.73 | 1.66 M | $6.64 B |
| 09/20/2024 | $113.77 | $121.42 (6.72%) | $123.07 | $113.54 | 2.57 M | $6.45 B |
| 09/19/2024 | $115.84 | $111.73 (-3.55%) | $116.68 | $111.03 | 986,900 | $5.93 B |
| 09/18/2024 | $115.03 | $114.31 (-0.63%) | $115.74 | $113.62 | 478,000 | $6.07 B |
| 09/17/2024 | $113.96 | $115.01 (0.92%) | $116.53 | $113.76 | 591,200 | $6.11 B |
| 09/16/2024 | $113.80 | $113.97 (0.15%) | $114.99 | $112.97 | 321,832 | $6.05 B |
| 09/13/2024 | $112.32 | $112.80 (0.43%) | $113.26 | $111.25 | 591,700 | $5.99 B |
| 09/12/2024 | $114.30 | $113.00 (-1.14%) | $114.30 | $111.14 | 466,227 | $6.00 B |
| 09/11/2024 | $114.99 | $114.19 (-0.7%) | $115.45 | $112.44 | 464,404 | $6.06 B |
| 09/10/2024 | $111.17 | $114.99 (3.44%) | $116.25 | $110.78 | 681,400 | $6.11 B |
| 09/09/2024 | $111.21 | $111.36 (0.13%) | $112.30 | $107.98 | 726,900 | $5.91 B |
| 09/06/2024 | $114.26 | $111.53 (-2.39%) | $116.04 | $110.19 | 316,000 | $5.92 B |
| 09/05/2024 | $114.90 | $114.27 (-0.55%) | $115.41 | $112.74 | 224,037 | $6.07 B |
| 09/04/2024 | $113.47 | $115.05 (1.39%) | $115.64 | $113.47 | 306,435 | $6.11 B |
| 09/03/2024 | $116.39 | $114.02 (-2.04%) | $117.46 | $113.54 | 427,400 | $6.05 B |
| 08/30/2024 | $117.39 | $117.52 (0.11%) | $118.54 | $117.15 | 227,300 | $6.24 B |
| 08/29/2024 | $116.79 | $117.13 (0.29%) | $117.92 | $116.79 | 219,605 | $6.22 B |
| 08/28/2024 | $116.54 | $116.38 (-0.14%) | $117.91 | $115.45 | 246,835 | $6.18 B |
| 08/27/2024 | $117.92 | $116.54 (-1.17%) | $117.92 | $115.07 | 447,800 | $6.19 B |
| 08/26/2024 | $119.87 | $118.52 (-1.13%) | $121.19 | $117.96 | 455,500 | $6.29 B |
| 08/23/2024 | $122.60 | $119.94 (-2.17%) | $122.61 | $119.06 | 319,929 | $6.37 B |
| 08/22/2024 | $123.87 | $122.11 (-1.42%) | $123.94 | $121.68 | 327,200 | $6.48 B |
| 08/21/2024 | $121.49 | $123.35 (1.53%) | $123.48 | $121.28 | 318,000 | $6.55 B |
| 08/20/2024 | $122.81 | $121.70 (-0.9%) | $123.00 | $121.45 | 275,300 | $6.46 B |
| 08/19/2024 | $123.29 | $122.08 (-0.98%) | $123.87 | $121.03 | 371,929 | $6.48 B |
| 08/16/2024 | $120.24 | $123.43 (2.65%) | $124.29 | $120.24 | 731,817 | $6.55 B |
| 08/15/2024 | $124.63 | $121.57 (-2.46%) | $126.58 | $121.03 | 713,142 | $6.46 B |
| 08/14/2024 | $128.30 | $123.93 (-3.41%) | $128.83 | $123.04 | 620,258 | $6.58 B |
| 08/13/2024 | $128.37 | $128.39 (0.02%) | $129.43 | $127.24 | 492,400 | $6.82 B |
| 08/12/2024 | $126.16 | $127.77 (1.28%) | $128.79 | $126.16 | 610,049 | $6.78 B |
| 08/09/2024 | $128.72 | $126.87 (-1.44%) | $130.43 | $126.26 | 659,400 | $6.74 B |
| 08/08/2024 | $123.03 | $127.94 (3.99%) | $128.04 | $121.42 | 1.05 M | $6.79 B |
| 08/07/2024 | $118.57 | $122.77 (3.54%) | $124.99 | $117.44 | 1.59 M | $6.52 B |
| 08/06/2024 | $106.13 | $110.32 (3.95%) | $110.68 | $105.58 | 1.38 M | $5.86 B |
| 08/05/2024 | $102.80 | $104.79 (1.94%) | $106.91 | $101.61 | 1.16 M | $5.56 B |
| 08/02/2024 | $106.08 | $106.34 (0.25%) | $107.86 | $104.58 | 847,700 | $5.64 B |
| 08/01/2024 | $106.13 | $107.33 (1.13%) | $108.76 | $105.39 | 925,924 | $5.69 B |
| 07/31/2024 | $106.66 | $106.98 (0.3%) | $108.40 | $104.89 | 1.20 M | $5.67 B |
| 07/30/2024 | $107.91 | $106.44 (-1.36%) | $109.26 | $105.68 | 1.21 M | $5.64 B |
| 07/29/2024 | $109.09 | $108.09 (-0.92%) | $110.36 | $106.04 | 1.05 M | $5.73 B |
| 07/26/2024 | $111.05 | $108.99 (-1.86%) | $112.54 | $108.31 | 915,730 | $5.78 B |
| 07/25/2024 | $108.43 | $109.78 (1.25%) | $111.16 | $108.43 | 1.04 M | $5.82 B |
| 07/24/2024 | $108.91 | $109.27 (0.33%) | $111.26 | $108.00 | 932,900 | $5.79 B |
| 07/23/2024 | $107.94 | $109.64 (1.57%) | $109.96 | $107.31 | 528,700 | $5.81 B |
| 07/22/2024 | $107.80 | $107.45 (-0.32%) | $108.24 | $106.03 | 411,791 | $5.69 B |
| 07/19/2024 | $107.98 | $106.76 (-1.13%) | $109.14 | $105.93 | 604,110 | $5.66 B |
| 07/18/2024 | $109.18 | $107.41 (-1.62%) | $111.76 | $106.30 | 537,140 | $5.69 B |
| 07/17/2024 | $109.99 | $108.97 (-0.93%) | $114.25 | $108.35 | 1.01 M | $5.78 B |
| 07/16/2024 | $108.10 | $109.88 (1.65%) | $110.88 | $102.42 | 1.06 M | $5.82 B |
| 07/15/2024 | $111.82 | $108.88 (-2.63%) | $113.37 | $107.70 | 565,936 | $5.77 B |
| 07/12/2024 | $110.93 | $111.96 (0.93%) | $114.71 | $109.17 | 679,767 | $5.93 B |
| 07/11/2024 | $107.11 | $111.31 (3.92%) | $112.41 | $107.11 | 561,469 | $5.90 B |
| 07/10/2024 | $107.10 | $107.00 (-0.09%) | $107.87 | $105.30 | 493,609 | $5.67 B |
| 07/09/2024 | $111.00 | $106.93 (-3.67%) | $111.45 | $106.78 | 786,966 | $5.67 B |
| 07/08/2024 | $114.80 | $112.65 (-1.87%) | $116.77 | $112.59 | 359,905 | $5.97 B |
| 07/05/2024 | $114.08 | $114.76 (0.6%) | $115.86 | $113.56 | 386,625 | $6.08 B |