153.85
price down icon10.36%   -17.63
 
loading

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 April 03, 2025, is $153.85.
  • 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 697.15% to $153.85 now.
  • The 52-week high stock price for MASI is $194.88, representing a 26.67% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for MASI is $101.61, indicating a -33.96% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Masimo Corp (MASI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 03, 2025 $163.0 $153.3 $9.66 611,534.0 -10.40%
Apr 02, 2025 $171.6 $163.8 $7.81 350,829.0 +2.31%
Apr 01, 2025 $168.7 $163.8 $4.81 373,707.0 +0.61%
Mar 31, 2025 $167.8 $159.3 $8.46 443,122.0 +1.86%
Mar 28, 2025 $168.7 $163.1 $5.62 594,346.0 -2.92%
Mar 27, 2025 $169.8 $165.0 $4.78 393,539.0 +1.23%
Mar 26, 2025 $169.8 $166.0 $3.74 298,294.0 -1.93%
Mar 25, 2025 $170.8 $167.8 $3.04 472,316.0 +1.25%
Mar 24, 2025 $170.7 $166.2 $4.46 698,442.0 +1.08%
Mar 21, 2025 $168.7 $164.4 $4.24 649,239.0 -2.17%
Mar 20, 2025 $175.4 $168.6 $6.83 385,236.0 -1.88%
Mar 19, 2025 $175.4 $166.5 $8.86 820,424.0 +2.72%
Mar 18, 2025 $173.5 $166.8 $6.67 360,239.0 -2.67%
Mar 17, 2025 $173.1 $167.7 $5.46 419,791.0 +2.72%
Mar 14, 2025 $171.3 $166.0 $5.37 463,184.0 +1.52%
Mar 13, 2025 $167.7 $161.0 $6.65 438,001.0 -1.18%
Mar 12, 2025 $171.8 $164.5 $7.34 815,172.0 +0.69%
Mar 11, 2025 $171.4 $163.4 $8.01 675,749.0 +0.65%
Mar 10, 2025 $172.8 $162.7 $10.12 760,110.0 -5.20%
Mar 07, 2025 $176.8 $170.5 $6.31 618,612.0 -0.62%
Mar 06, 2025 $183.5 $174.6 $8.88 491,873.0 -5.68%
Mar 05, 2025 $186.3 $181.6 $4.66 368,496.0 +1.49%
Mar 04, 2025 $184.8 $182.5 $2.25 173,029.0 -3.76%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $171.6 $153.3 $18.22 1,336,070.0 -7.77%
Mar, 2025 $194.9 $159.3 $35.59 11,226,582.0 -11.74%
Feb, 2025 $192.6 $166.6 $26.02 10,319,265.0 +8.35%
Jan, 2025 $183.1 $163.5 $19.60 9,590,630.0 +5.40%

Masimo Corp Stock (MASI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $181.0 $165.8 $15.12 8,471,186.0 -2.29%
Nov, 2024 $178.3 $142.6 $35.69 13,394,174.0 +19.81%
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%
medical_devices STE
$222.44
price down icon 2.04%
medical_devices ZBH
$113.16
price up icon 0.52%
medical_devices PHG
$23.97
price down icon 3.24%
$64.12
price down icon 5.90%
$76.09
price down icon 3.87%
medical_devices EW
$72.80
price up icon 1.58%
Cap:     |  Volume (24h):