MASI
Masimo (MASI)
NASDAQ
$178.77+$0.04 (+0.02%)
Price as of Jun 03, 2026 5:11 PM EDT
  • $9.3B
    Market Cap
  • 9.09%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +0.29%
    Low Price$178.21
    High Price$178.81
  • 3 Months
    +1.86%
    Low Price$175.40
    High Price$178.81
  • 1 Year
    +9.68%
    Low Price$127.40
    High Price$178.81
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
178.60
178.88
178.60
178.73
+0.08%
1,021,275
06/01/2026
178.41
178.72
178.30
178.59
+0.08%
668,471
05/29/2026
178.51
178.62
178.38
178.45
0.00%
824,696
05/28/2026
178.58
178.65
178.42
178.45
-0.18%
1,292,193
05/27/2026
178.57
178.80
178.39
178.78
+0.06%
790,340
05/26/2026
178.69
178.78
178.51
178.67
-0.08%
910,625
05/22/2026
178.68
178.84
178.36
178.81
+0.10%
677,255
05/21/2026
178.79
178.88
178.60
178.64
-0.08%
1,180,162
05/20/2026
178.89
178.89
178.64
178.79
-0.006%
780,333
05/19/2026
178.76
178.94
178.51
178.80
0.00%
733,490
05/18/2026
178.49
178.94
178.36
178.80
+0.18%
1,578,413
05/15/2026
178.45
178.51
178.35
178.47
+0.07%
662,232
05/14/2026
178.45
178.45
178.33
178.35
-0.03%
585,725
05/13/2026
178.65
178.67
178.28
178.41
-0.08%
752,775
05/12/2026
178.65
178.65
178.48
178.55
+0.03%
823,708
05/11/2026
178.35
178.75
178.31
178.50
+0.11%
833,052
05/08/2026
178.58
178.58
178.26
178.31
-0.11%
757,754
05/07/2026
178.45
178.65
178.31
178.50
+0.008%
1,241,492
05/06/2026
178.53
178.74
178.25
178.49
-0.05%
1,019,003
05/05/2026
178.45
178.58
178.19
178.58
+0.21%
1,145,287
05/04/2026
178.44
178.50
178.17
178.21
-0.15%
888,376
05/01/2026
178.49
178.59
178.37
178.48
+0.03%
1,040,814
04/30/2026
178.50
178.55
178.30
178.43
-0.02%
921,639
04/29/2026
178.50
178.60
178.42
178.46
-0.03%
640,501
04/28/2026
178.68
178.75
178.40
178.51
-0.08%
955,312
04/27/2026
178.59
178.76
178.52
178.66
+0.02%
523,514
04/24/2026
178.51
178.73
178.44
178.63
-0.04%
576,615
04/23/2026
178.41
178.76
178.33
178.71
+0.10%
623,868
04/22/2026
178.49
178.53
178.37
178.53
+0.06%
606,229
04/21/2026
178.49
178.56
178.36
178.43
-0.01%
673,918
04/20/2026
178.48
178.50
178.25
178.45
+0.03%
598,412
04/17/2026
178.45
178.53
178.30
178.39
+0.06%
456,416
04/16/2026
178.39
178.44
178.25
178.29
-0.06%
566,663
04/15/2026
178.32
178.50
178.32
178.39
0.00%
507,006
04/14/2026
178.40
178.50
178.29
178.39
-0.04%
505,301
04/13/2026
178.30
178.50
178.23
178.47
+0.08%
354,850
04/10/2026
178.47
178.49
178.22
178.32
-0.006%
494,478
04/09/2026
178.46
178.61
178.25
178.33
+0.02%
627,536
04/08/2026
178.64
178.85
178.29
178.30
-0.24%
787,701
04/07/2026
178.25
178.73
178.25
178.73
+0.13%
720,720
04/06/2026
178.35
178.59
178.19
178.49
-0.06%
1,254,364
04/02/2026
178.01
178.65
177.80
178.59
+0.33%
1,008,960
04/01/2026
177.87
178.27
177.55
178.01
+0.08%
771,267
03/31/2026
177.85
178.21
176.94
177.87
+0.31%
1,328,223
03/30/2026
177.15
177.85
176.76
177.32
+0.12%
1,590,490
03/27/2026
176.76
177.51
176.68
177.11
+0.12%
1,134,876
03/26/2026
178.09
178.16
176.80
176.89
-0.67%
1,630,065
03/25/2026
178.65
178.77
178.01
178.09
-0.34%
1,021,362
03/24/2026
177.84
179.00
177.84
178.69
+0.14%
1,680,801
03/23/2026
178.75
178.75
177.58
178.44
+0.11%
1,744,735
03/20/2026
178.50
178.83
178.00
178.24
-0.26%
2,373,475
03/19/2026
178.15
178.87
177.54
178.70
+1.49%
3,068,611
03/18/2026
176.00
176.42
175.81
176.07
+0.06%
2,676,426
03/17/2026
175.49
176.19
175.45
175.97
+0.32%
3,642,133
03/16/2026
175.51
175.58
175.37
175.40
-0.05%
1,915,476
03/13/2026
175.57
175.57
175.46
175.49
-0.006%
1,814,182
03/12/2026
175.43
175.55
175.43
175.50
+0.02%
2,284,170
03/11/2026
175.48
175.57
175.45
175.47
-0.01%
1,034,596
03/10/2026
175.59
175.73
175.41
175.49
+0.02%
2,607,535
03/09/2026
175.34
175.80
175.30
175.45
+0.02%
2,961,392
03/06/2026
175.56
175.59
175.35
175.42
-0.02%
2,488,149
03/05/2026
175.40
175.61
175.35
175.46
+0.05%
1,579,357
03/04/2026
175.35
175.58
175.29
175.37
+0.006%
1,579,447
03/03/2026
175.34
175.50
175.22
175.36
-0.02%
1,600,273
03/02/2026
175.22
175.65
175.13
175.40
+0.03%
916,824
02/27/2026
175.25
175.62
175.15
175.35
+0.07%
922,910
02/26/2026
175.28
175.43
175.14
175.22
+0.07%
2,052,697
02/26/2026
$1.16 Earnings
02/25/2026
175.56
175.56
175.10
175.10
-0.14%
1,712,665
02/24/2026
175.34
175.90
175.21
175.35
+0.06%
1,950,828
02/23/2026
175.20
175.69
175.20
175.25
+0.09%
2,268,007
02/20/2026
175.28
175.56
175.03
175.10
-0.13%
4,761,057
02/19/2026
175.59
175.70
175.00
175.33
-0.16%
3,876,524
02/18/2026
174.80
175.80
174.70
175.61
+0.53%
5,156,784
02/17/2026
175.00
175.25
174.37
174.69
+34.22%
14,818,218
02/13/2026
133.33
133.82
129.21
130.15
-2.11%
905,991
02/12/2026
135.04
135.87
130.67
132.96
-1.54%
704,496
02/11/2026
134.01
135.91
130.23
135.04
+0.70%
534,029
02/10/2026
134.76
136.51
133.83
134.10
-0.52%
764,735
02/09/2026
138.21
139.22
134.31
134.80
-3.13%
621,925
02/06/2026
136.08
139.32
134.45
139.15
+2.82%
558,924
02/05/2026
136.81
138.04
133.73
135.33
-0.94%
592,309
02/04/2026
139.78
142.05
135.51
136.62
-1.80%
711,334
02/03/2026
138.33
141.75
136.80
139.13
+0.51%
715,523
02/02/2026
136.46
138.52
135.74
138.42
+0.79%
451,782
01/30/2026
136.35
138.26
133.99
137.33
+0.79%
629,949
01/29/2026
138.17
138.94
135.64
136.25
-1.03%
547,770
01/28/2026
137.80
138.77
135.91
137.67
-0.18%
1,136,259
01/27/2026
139.30
139.62
137.45
137.92
-1.63%
528,196
01/26/2026
141.90
142.48
139.64
140.20
-0.89%
553,408
01/23/2026
143.51
144.59
141.40
141.46
-1.72%
702,495
01/22/2026
146.34
146.70
142.13
143.93
-1.56%
1,022,070
01/21/2026
144.13
148.76
142.97
146.21
+2.46%
1,075,647
01/20/2026
140.14
143.53
138.84
142.70
+0.46%
1,033,213
01/16/2026
139.35
144.29
139.35
142.05
+1.56%
863,953
01/15/2026
138.07
143.95
137.73
139.87
+1.05%
1,292,501
01/14/2026
129.26
138.99
128.89
138.41
+6.61%
1,287,584
01/13/2026
131.39
133.46
129.77
129.83
-1.82%
508,998
01/12/2026
139.85
139.85
130.57
132.23
-4.82%
587,791
01/09/2026
138.41
140.34
135.20
138.92
+0.73%
542,876