NASDAQ:MASI
Masimo Corporation Stock Price (Quote)
$124.10
+3.49 (+2.89%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $112.89 | $139.50 | Friday, 17th May 2024 MASI stock ended at $124.10. This is 2.89% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.14% from a day low at $119.50 to a day high of $124.45. |
90 days | $112.89 | $153.93 | |
52 weeks | $75.23 | $169.58 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $110.00 | $110.00 | $106.90 | $108.44 | 549 701 |
Sep 06, 2023 | $112.66 | $112.66 | $110.01 | $110.36 | 449 711 |
Sep 05, 2023 | $113.15 | $113.20 | $111.74 | $112.88 | 491 920 |
Sep 01, 2023 | $115.49 | $115.49 | $112.89 | $113.59 | 426 516 |
Aug 31, 2023 | $115.08 | $116.06 | $113.79 | $114.28 | 2 171 751 |
Aug 30, 2023 | $114.79 | $115.68 | $114.31 | $114.45 | 568 648 |
Aug 29, 2023 | $111.77 | $114.90 | $111.52 | $114.62 | 534 187 |
Aug 28, 2023 | $111.10 | $112.11 | $111.07 | $111.77 | 489 730 |
Aug 25, 2023 | $109.55 | $110.90 | $108.65 | $110.75 | 378 536 |
Aug 24, 2023 | $110.15 | $110.41 | $108.83 | $109.08 | 490 238 |
Aug 23, 2023 | $110.51 | $110.74 | $109.21 | $110.54 | 487 075 |
Aug 22, 2023 | $110.14 | $111.40 | $108.85 | $110.51 | 644 233 |
Aug 21, 2023 | $108.75 | $110.30 | $107.99 | $110.20 | 662 103 |
Aug 18, 2023 | $110.35 | $112.12 | $109.57 | $109.68 | 726 851 |
Aug 17, 2023 | $108.30 | $111.48 | $108.30 | $111.22 | 930 808 |
Aug 16, 2023 | $110.14 | $110.41 | $107.24 | $109.00 | 937 919 |
Aug 15, 2023 | $112.06 | $112.80 | $109.82 | $110.79 | 926 949 |
Aug 14, 2023 | $113.11 | $113.39 | $112.17 | $112.84 | 703 264 |
Aug 11, 2023 | $113.10 | $114.47 | $111.84 | $113.62 | 778 391 |
Aug 10, 2023 | $118.68 | $118.80 | $113.49 | $114.15 | 1 159 490 |
Aug 09, 2023 | $118.00 | $122.55 | $114.48 | $117.96 | 1 601 568 |
Aug 08, 2023 | $122.07 | $122.16 | $118.15 | $120.00 | 1 272 464 |
Aug 07, 2023 | $119.91 | $123.88 | $119.91 | $122.98 | 1 194 420 |
Aug 04, 2023 | $120.23 | $120.31 | $118.31 | $119.96 | 736 951 |
Aug 03, 2023 | $119.17 | $119.50 | $117.79 | $119.16 | 720 352 |
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.