Get the Stockscreener App
137.00
0.55%
+0.75
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 May 03, 2024, is $137.00.
- 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 609.84% to $137.00 now.
- The 52-week high stock price for MASI is $188.14, representing a 37.33% increase from the current share price, occurred on May 09, 2023.
- The 52-week low stock price for MASI is $75.22, indicating a -45.09% decrease from the current share price, occurred on October 17, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $137.8 | $136.2 | $1.67 | 595,079.0 | +0.55% |
| May 02, 2024 | $137.3 | $132.5 | $4.77 | 379,887.0 | +1.67% |
| May 01, 2024 | $135.7 | $132.2 | $3.51 | 293,537.0 | -0.30% |
| Apr 30, 2024 | $137.1 | $134.2 | $2.87 | 400,477.0 | -1.31% |
| Apr 29, 2024 | $137.6 | $135.2 | $2.41 | 390,002.0 | +0.04% |
| Apr 26, 2024 | $137.9 | $135.4 | $2.46 | 294,038.0 | +0.67% |
| Apr 25, 2024 | $136.0 | $132.8 | $3.24 | 205,288.0 | -0.50% |
| Apr 24, 2024 | $137.8 | $131.2 | $6.53 | 232,187.0 | -0.75% |
| Apr 23, 2024 | $138.2 | $134.4 | $3.75 | 315,790.0 | +1.96% |
| Apr 22, 2024 | $135.8 | $133.5 | $2.33 | 194,025.0 | -0.33% |
| Apr 19, 2024 | $137.4 | $133.6 | $3.80 | 345,320.0 | -0.85% |
| Apr 18, 2024 | $138.3 | $135.4 | $2.95 | 234,927.0 | -0.51% |
| Apr 17, 2024 | $139.0 | $136.2 | $2.81 | 219,141.0 | -1.13% |
| Apr 16, 2024 | $138.4 | $135.7 | $2.67 | 345,821.0 | +0.05% |
| Apr 15, 2024 | $143.6 | $137.4 | $6.17 | 452,045.0 | +0.14% |
| Apr 12, 2024 | $142.0 | $136.9 | $5.08 | 510,519.0 | -3.38% |
| Apr 11, 2024 | $144.3 | $141.6 | $2.69 | 354,164.0 | -0.05% |
| Apr 10, 2024 | $144.1 | $140.9 | $3.23 | 401,131.0 | -1.44% |
| Apr 09, 2024 | $145.0 | $142.4 | $2.60 | 385,968.0 | +1.39% |
| Apr 08, 2024 | $144.2 | $141.6 | $2.64 | 288,978.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $137.8 | $132.2 | $5.68 | 1,863,582.0 | +1.93% |
| 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% |
0.77%
Cap:
|
Volume (24h):