NASDAQ:MASI
Masimo Corporation Stock Price (Quote)
$135.69
+1.84 (+1.37%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $112.89 | $136.35 | Friday, 14th Jun 2024 MASI stock ended at $135.69. This is 1.37% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.19% from a day low at $132.14 to a day high of $136.35. |
90 days | $112.89 | $153.93 | |
52 weeks | $75.23 | $167.04 |
Historical Masimo Corporation prices
Date | Open | High | Low | Close | Volume |
May 11, 2023 | $173.00 | $173.95 | $170.05 | $172.76 | 860 332 |
May 10, 2023 | $175.79 | $176.29 | $160.38 | $174.55 | 1 526 943 |
May 09, 2023 | $186.20 | $188.03 | $183.54 | $184.25 | 428 009 |
May 08, 2023 | $187.05 | $188.08 | $184.63 | $187.69 | 304 370 |
May 05, 2023 | $185.55 | $188.76 | $183.95 | $187.90 | 295 215 |
May 04, 2023 | $186.27 | $186.31 | $183.48 | $184.70 | 285 782 |
May 03, 2023 | $183.62 | $189.30 | $183.17 | $186.76 | 321 844 |
May 02, 2023 | $180.00 | $183.98 | $178.51 | $183.34 | 685 097 |
May 01, 2023 | $189.02 | $190.82 | $188.31 | $189.06 | 263 711 |
Apr 28, 2023 | $186.66 | $190.56 | $186.66 | $189.14 | 367 896 |
Apr 27, 2023 | $187.00 | $188.49 | $185.74 | $187.85 | 509 719 |
Apr 26, 2023 | $190.19 | $191.00 | $186.53 | $186.91 | 441 910 |
Apr 25, 2023 | $195.27 | $195.47 | $190.54 | $190.94 | 258 824 |
Apr 24, 2023 | $196.03 | $196.83 | $195.00 | $196.06 | 196 484 |
Apr 21, 2023 | $196.63 | $198.00 | $195.59 | $196.03 | 177 562 |
Apr 20, 2023 | $195.41 | $196.91 | $193.05 | $195.61 | 142 885 |
Apr 19, 2023 | $191.67 | $196.55 | $191.22 | $196.47 | 278 455 |
Apr 18, 2023 | $193.03 | $194.10 | $191.77 | $192.11 | 253 393 |
Apr 17, 2023 | $192.45 | $194.31 | $190.90 | $192.21 | 274 526 |
Apr 14, 2023 | $195.86 | $195.86 | $191.28 | $191.67 | 473 888 |
Apr 13, 2023 | $191.83 | $196.91 | $191.69 | $196.30 | 493 860 |
Apr 12, 2023 | $190.39 | $192.55 | $189.72 | $191.16 | 406 155 |
Apr 11, 2023 | $187.00 | $190.69 | $187.00 | $189.07 | 212 129 |
Apr 10, 2023 | $185.77 | $186.87 | $183.02 | $186.83 | 144 446 |
Apr 06, 2023 | $182.32 | $186.88 | $181.42 | $186.80 | 206 470 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MASI stock historical prices to predict future price movements?
Trend Analysis: Examine the MASI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MASI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.