NASDAQ:MASI
Masimo Corporation Stock Price (Quote)
$137.00
+0.750 (+0.550%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $131.23 | $144.97 | Friday, 3rd May 2024 MASI stock ended at $137.00. This is 0.550% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.23% from a day low at $136.18 to a day high of $137.85. |
| 90 days | $120.85 | $153.93 | |
| 52 weeks | $75.23 | $188.76 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $137.02 | $137.85 | $136.18 | $137.00 | 570 380 |
| May 02, 2024 | $134.69 | $137.29 | $132.52 | $136.25 | 379 145 |
| May 01, 2024 | $133.78 | $135.68 | $132.67 | $134.01 | 278 387 |
| Apr 30, 2024 | $135.21 | $137.09 | $134.25 | $134.41 | 408 839 |
| Apr 29, 2024 | $136.48 | $137.62 | $135.21 | $136.20 | 386 715 |
| Apr 26, 2024 | $135.44 | $137.90 | $135.44 | $136.14 | 299 249 |
| Apr 25, 2024 | $135.28 | $136.00 | $132.81 | $135.24 | 204 753 |
| Apr 24, 2024 | $136.25 | $137.76 | $131.23 | $135.92 | 232 180 |
| Apr 23, 2024 | $134.43 | $138.18 | $134.43 | $136.95 | 317 033 |
| Apr 22, 2024 | $135.09 | $135.81 | $133.52 | $134.32 | 193 284 |
| Apr 19, 2024 | $136.35 | $137.44 | $133.69 | $134.77 | 327 969 |
| Apr 18, 2024 | $136.82 | $138.33 | $135.41 | $135.92 | 234 093 |
| Apr 17, 2024 | $138.19 | $138.99 | $136.18 | $136.62 | 214 076 |
| Apr 16, 2024 | $138.11 | $138.37 | $135.70 | $138.18 | 341 475 |
| Apr 15, 2024 | $142.14 | $143.50 | $137.40 | $138.11 | 439 218 |
| Apr 12, 2024 | $141.44 | $141.60 | $136.92 | $137.92 | 505 189 |
| Apr 11, 2024 | $144.29 | $144.29 | $141.60 | $142.75 | 353 975 |
| Apr 10, 2024 | $143.17 | $144.10 | $140.87 | $142.82 | 401 116 |
| Apr 09, 2024 | $143.00 | $144.97 | $142.37 | $144.91 | 380 155 |
| Apr 08, 2024 | $142.78 | $144.20 | $141.56 | $143.13 | 322 516 |
| Apr 05, 2024 | $140.00 | $143.42 | $139.91 | $142.50 | 448 477 |
| Apr 04, 2024 | $140.85 | $144.85 | $140.14 | $140.30 | 718 340 |
| Apr 03, 2024 | $140.38 | $143.05 | $139.47 | $140.64 | 485 568 |
| Apr 02, 2024 | $143.75 | $144.16 | $140.35 | $140.44 | 498 543 |
| Apr 01, 2024 | $146.13 | $147.89 | $142.66 | $144.83 | 456 608 |
