Free Trial

Masimo (MASI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free MASI Stock Alerts
$124.50
-1.67 (-1.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Masimo Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
-7.10%
3 Month
Performance
-1.57%
6 Month
Performance
+28.74%
Year-To-Date
Performance
+6.22%
1 Year
Performance
-24.69%
Receive MASI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MASI Stock Chart for Saturday, June, 1, 2024

MASI Chart by TradingView

Masimo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$126.17$124.50
-1.32%		$126.92$123.451.19 million shs$6.61 billion
05/30/2024$126.93$126.17
-0.60%		$130.68$126.01786,006 shs$6.70 billion
05/29/2024$127.18$126.93
-0.20%		$127.31$124.89863,943 shs$6.74 billion
05/28/2024$127.00$127.18
+0.14%		$128.75$126.32706,289 shs$6.75 billion
05/27/2024$127.00$127.00$127.45$124.63606,500 shs$6.74 billion
05/24/2024$124.75$127.00
+1.80%		$127.45$124.63606,517 shs$6.74 billion
05/23/2024$126.60$124.75
-1.46%		$127.27$124.48777,765 shs$6.62 billion
05/22/2024$124.52$126.60
+1.67%		$127.30$123.98328,966 shs$6.72 billion
05/21/2024$126.65$124.52
-1.68%		$126.56$123.16583,225 shs$6.61 billion
05/20/2024$124.10$126.65
+2.05%		$127.62$122.37820,504 shs$6.72 billion
05/17/2024$120.61$124.10
+2.89%		$124.45$119.501.15 million shs$6.59 billion
05/16/2024$116.15$120.61
+3.84%		$121.17$115.611.51 million shs$6.40 billion
05/15/2024$115.24$116.15
+0.79%		$117.69$112.891.09 million shs$6.17 billion
05/14/2024$116.16$115.24
-0.79%		$117.65$115.12661,506 shs$6.12 billion
05/13/2024$121.76$116.16
-4.60%		$123.06$116.00752,816 shs$6.17 billion
05/10/2024$124.16$121.76
-1.93%		$124.72$119.61675,398 shs$6.44 billion
05/09/2024$120.02$124.16
+3.45%		$127.89$119.631.21 million shs$6.57 billion
05/08/2024$136.00$120.02
-11.75%		$130.10$114.322.33 million shs$6.35 billion
05/07/2024$138.00$136.00
-1.45%		$138.88$135.691.32 million shs$7.20 billion
05/06/2024$137.00$138.00
+0.73%		$139.50$135.86802,400 shs$7.30 billion
05/03/2024$136.25$137.00
+0.55%		$137.85$136.18590,602 shs$7.25 billion
05/02/2024$134.01$136.25
+1.67%		$137.29$132.52431,442 shs$7.21 billion
05/01/2024$134.41$134.01
-0.30%		$135.68$132.67296,221 shs$7.09 billion
04/30/2024$136.20$134.41
-1.31%		$137.12$134.25408,887 shs$7.11 billion
04/29/2024$136.14$136.20
+0.04%		$137.62$135.21391,231 shs$7.21 billion
04/26/2024$135.24$136.14
+0.67%		$137.90$135.44303,461 shs$7.20 billion
04/25/2024$135.92$135.24
-0.50%		$136.00$132.76212,984 shs$7.16 billion
04/24/2024$136.95$135.92
-0.75%		$137.76$131.23232,180 shs$7.19 billion
04/23/2024$134.32$136.95
+1.96%		$138.18$134.43317,033 shs$7.25 billion
04/22/2024$134.77$134.32
-0.33%		$135.85$133.52200,989 shs$7.11 billion
04/19/2024$135.92$134.77
-0.85%		$137.44$133.69352,900 shs$7.13 billion
04/18/2024$136.62$135.92
-0.51%		$138.33$135.41238,492 shs$7.19 billion
04/17/2024$138.18$136.62
-1.13%		$138.99$136.18221,295 shs$7.23 billion
04/16/2024$138.11$138.18
+0.05%		$138.37$135.70346,196 shs$7.31 billion
04/15/2024$137.92$138.11
+0.14%		$143.57$137.40452,040 shs$7.31 billion
04/12/2024$142.75$137.92
-3.38%		$141.60$136.92510,519 shs$7.30 billion
04/11/2024$142.82$142.75
-0.05%		$144.29$141.60353,975 shs$7.55 billion
04/10/2024$144.91$142.82
-1.44%		$144.10$140.87401,131 shs$7.56 billion
04/09/2024$143.13$144.91
+1.24%		$144.97$142.37385,967 shs$7.67 billion
04/08/2024$142.50$143.13
+0.44%		$144.20$141.56326,388 shs$7.57 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$140.30$142.50
+1.57%		$143.42$139.91465,956 shs$7.54 billion
04/04/2024$140.64$140.30
-0.24%		$144.85$140.14718,390 shs$7.42 billion
04/03/2024$140.44$140.64
+0.14%		$143.05$139.47494,614 shs$7.44 billion
04/02/2024$144.83$140.44
-3.03%		$144.16$140.35498,830 shs$7.43 billion
04/01/2024$146.85$144.83
-1.38%		$147.89$142.66471,211 shs$7.66 billion
03/29/2024$146.85$146.85$147.89$143.78610,407 shs$7.77 billion
03/28/2024$144.48$146.85
+1.64%		$147.89$143.78610,406 shs$7.77 billion
03/27/2024$140.65$144.48
+2.72%		$145.26$141.35512,068 shs$7.64 billion
03/26/2024$139.43$140.65
+0.87%		$140.91$136.46658,022 shs$7.44 billion
03/25/2024$134.93$139.43
+3.34%		$153.93$138.131.89 million shs$7.38 billion
03/22/2024$133.07$134.93
+1.40%		$135.39$131.52333,485 shs$7.14 billion
03/21/2024$132.95$133.07
+0.09%		$134.64$132.86287,458 shs$7.04 billion
03/20/2024$135.38$132.95
-1.79%		$135.09$130.96291,845 shs$7.03 billion
03/19/2024$133.44$135.38
+1.45%		$136.75$133.11462,986 shs$7.16 billion
03/18/2024$132.68$133.44
+0.57%		$134.14$132.50368,699 shs$7.06 billion
03/15/2024$132.20$132.68
+0.36%		$133.17$129.431.05 million shs$7.02 billion
03/14/2024$134.12$132.20
-1.43%		$135.67$130.94443,909 shs$6.99 billion
03/13/2024$129.07$134.12
+3.91%		$134.34$127.99616,284 shs$7.10 billion
03/12/2024$129.29$129.07
-0.17%		$129.80$127.00335,284 shs$6.83 billion
03/11/2024$134.42$129.29
-3.82%		$134.36$128.91356,179 shs$6.84 billion
03/08/2024$134.17$134.42
+0.19%		$137.40$134.29384,691 shs$7.11 billion
03/07/2024$129.67$134.17
+3.47%		$134.20$130.46610,076 shs$7.10 billion
03/06/2024$129.55$129.67
+0.09%		$131.73$128.56842,540 shs$6.86 billion
03/05/2024$126.87$129.55
+2.11%		$131.72$125.70650,443 shs$6.71 billion
03/04/2024$126.49$126.87
+0.30%		$127.26$124.02514,604 shs$6.71 billion
03/01/2024$128.54$126.49
-1.59%		$128.96$125.99467,347 shs$6.68 billion
02/29/2024$128.70$128.54
-0.12%		$130.25$125.71681,754 shs$6.79 billion

Related Companies:
This page (NASDAQ:MASI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders