5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
-14.35%
YEAR-TO-DATE PERFORMANCE
-10.90%
1 YEAR PERFORMANCE
-13.25%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $140.72 | $139.24 (-1.05%) | $141.95 | $139.13 | 236.87 K | $7.63 B |
| 12/05/2025 | $142.82 | $141.68 (-0.8%) | $147.82 | $140.83 | 840.73 K | $7.65 B |
| 12/04/2025 | $138.27 | $142.26 (2.89%) | $142.29 | $135.29 | 1.04 M | $7.68 B |
| 12/03/2025 | $143.20 | $138.09 (-3.57%) | $149.84 | $136.99 | 1.22 M | $7.46 B |
| 12/02/2025 | $143.84 | $142.19 (-1.15%) | $144.39 | $141.50 | 549.12 K | $7.68 B |
| 12/01/2025 | $142.24 | $144.02 (1.25%) | $144.45 | $141.88 | 689.00 K | $7.78 B |
| 11/28/2025 | $142.79 | $142.43 (-0.25%) | $143.80 | $142.03 | 260.41 K | $7.69 B |
| 11/26/2025 | $145.73 | $143.96 (-1.21%) | $147.15 | $143.65 | 467.50 K | $7.77 B |
| 11/25/2025 | $145.77 | $146.49 (0.49%) | $148.68 | $144.46 | 820.10 K | $7.91 B |
| 11/24/2025 | $149.45 | $145.62 (-2.56%) | $151.37 | $145.08 | 769.40 K | $7.86 B |
| 11/21/2025 | $143.88 | $149.25 (3.73%) | $150.84 | $143.88 | 1.01 M | $8.06 B |
| 11/20/2025 | $141.58 | $143.00 (1%) | $145.91 | $141.45 | 589.48 K | $7.72 B |
| 11/19/2025 | $144.10 | $140.94 (-2.19%) | $144.10 | $139.76 | 883.70 K | $7.61 B |
| 11/18/2025 | $145.57 | $143.88 (-1.16%) | $147.97 | $141.50 | 969.34 K | $7.77 B |
| 11/17/2025 | $152.26 | $147.03 (-3.43%) | $152.26 | $146.82 | 704.40 K | $7.94 B |
| 11/14/2025 | $151.22 | $151.12 (-0.07%) | $153.57 | $150.15 | 680.00 K | $8.16 B |
| 11/13/2025 | $149.12 | $152.43 (2.22%) | $152.58 | $148.34 | 688.24 K | $8.23 B |
| 11/12/2025 | $145.67 | $149.79 (2.83%) | $152.85 | $145.67 | 520.50 K | $8.09 B |
| 11/11/2025 | $144.47 | $146.68 (1.53%) | $151.40 | $143.85 | 1.50 M | $7.92 B |
| 11/10/2025 | $143.17 | $144.50 (0.93%) | $146.91 | $142.68 | 692.04 K | $7.80 B |
| 11/07/2025 | $143.14 | $143.16 (0.01%) | $146.18 | $141.97 | 585.90 K | $7.73 B |
| 11/06/2025 | $139.49 | $143.84 (3.12%) | $143.97 | $139.00 | 620.70 K | $7.77 B |
| 11/05/2025 | $150.98 | $142.14 (-5.86%) | $157.72 | $138.55 | 2.59 M | $7.68 B |
| 11/04/2025 | $143.52 | $149.01 (3.83%) | $152.35 | $142.95 | 1.44 M | $8.05 B |
| 11/03/2025 | $140.10 | $144.96 (3.47%) | $145.61 | $140.10 | 983.81 K | $7.83 B |
| 10/31/2025 | $141.67 | $140.65 (-0.72%) | $142.02 | $138.68 | 787.03 K | $7.60 B |
| 10/30/2025 | $143.24 | $141.54 (-1.19%) | $146.76 | $141.41 | 359.04 K | $7.64 B |
| 10/29/2025 | $146.40 | $142.91 (-2.38%) | $147.17 | $141.66 | 653.12 K | $7.72 B |
| 10/28/2025 | $147.59 | $146.41 (-0.8%) | $148.60 | $146.01 | 418.14 K | $7.91 B |
| 10/27/2025 | $147.98 | $148.00 (0.01%) | $148.82 | $147.16 | 420.84 K | $7.99 B |
| 10/24/2025 | $149.15 | $147.78 (-0.92%) | $149.85 | $147.65 | 336.93 K | $7.98 B |
| 10/23/2025 | $147.36 | $148.73 (0.93%) | $150.08 | $146.56 | 438.70 K | $8.03 B |
| 10/22/2025 | $148.85 | $147.23 (-1.09%) | $150.66 | $146.22 | 657.30 K | $7.95 B |
| 10/21/2025 | $147.00 | $148.33 (0.9%) | $149.07 | $146.38 | 743.20 K | $8.01 B |
| 10/20/2025 | $148.10 | $147.01 (-0.74%) | $149.05 | $146.66 | 625.34 K | $7.94 B |
| 10/17/2025 | $145.96 | $146.78 (0.56%) | $147.89 | $145.00 | 588.41 K | $7.93 B |
| 10/16/2025 | $149.34 | $147.22 (-1.42%) | $150.00 | $145.58 | 491.90 K | $7.95 B |
| 10/15/2025 | $147.48 | $148.56 (0.73%) | $149.30 | $145.88 | 447.08 K | $8.02 B |
| 10/14/2025 | $146.21 | $147.45 (0.85%) | $151.68 | $145.72 | 500.30 K | $7.96 B |
| 10/13/2025 | $146.33 | $148.01 (1.15%) | $148.24 | $145.31 | 584.70 K | $7.99 B |
| 10/10/2025 | $151.13 | $144.64 (-4.29%) | $151.16 | $144.10 | 591.90 K | $7.81 B |
| 10/09/2025 | $155.09 | $150.53 (-2.94%) | $155.99 | $149.70 | 624.55 K | $8.13 B |
| 10/08/2025 | $150.84 | $153.72 (1.91%) | $154.23 | $148.99 | 633.20 K | $8.30 B |
| 10/07/2025 | $149.35 | $150.25 (0.6%) | $152.43 | $148.49 | 1.13 M | $8.11 B |
| 10/06/2025 | $147.48 | $148.13 (0.44%) | $149.37 | $146.43 | 883.90 K | $8.00 B |
| 10/03/2025 | $146.17 | $147.29 (0.77%) | $148.98 | $145.77 | 545.30 K | $7.95 B |
| 10/02/2025 | $141.63 | $146.05 (3.12%) | $146.12 | $140.89 | 622.60 K | $7.89 B |
| 10/01/2025 | $147.26 | $142.54 (-3.21%) | $149.19 | $140.82 | 983.61 K | $7.70 B |
| 09/30/2025 | $142.73 | $147.55 (3.38%) | $148.42 | $142.67 | 672.45 K | $7.97 B |
| 09/29/2025 | $142.72 | $142.94 (0.15%) | $143.05 | $140.51 | 664.71 K | $7.72 B |
| 09/26/2025 | $140.19 | $141.40 (0.86%) | $142.81 | $139.60 | 652.02 K | $7.64 B |
| 09/25/2025 | $138.11 | $139.75 (1.19%) | $139.80 | $136.64 | 738.00 K | $7.55 B |
| 09/24/2025 | $140.47 | $140.42 (-0.04%) | $143.05 | $139.23 | 715.10 K | $7.58 B |
| 09/23/2025 | $141.82 | $140.36 (-1.03%) | $143.97 | $140.25 | 727.20 K | $7.58 B |
| 09/22/2025 | $139.99 | $142.13 (1.53%) | $142.32 | $137.84 | 441.22 K | $7.68 B |
| 09/19/2025 | $143.00 | $140.43 (-1.8%) | $143.23 | $140.16 | 1.11 M | $7.58 B |
| 09/18/2025 | $141.97 | $143.00 (0.73%) | $144.02 | $140.57 | 566.80 K | $7.72 B |
| 09/17/2025 | $143.95 | $141.23 (-1.89%) | $144.59 | $140.11 | 997.60 K | $7.63 B |
| 09/16/2025 | $145.16 | $143.00 (-1.49%) | $145.71 | $141.73 | 770.70 K | $7.72 B |
| 09/15/2025 | $148.07 | $145.72 (-1.59%) | $148.95 | $145.15 | 547.41 K | $7.87 B |
| 09/12/2025 | $145.51 | $147.44 (1.33%) | $148.40 | $143.90 | 699.22 K | $7.96 B |
| 09/11/2025 | $148.05 | $146.21 (-1.24%) | $149.35 | $144.85 | 646.74 K | $7.90 B |
| 09/10/2025 | $147.63 | $145.82 (-1.23%) | $148.46 | $144.63 | 360.60 K | $7.87 B |
| 09/09/2025 | $149.46 | $148.12 (-0.9%) | $149.46 | $147.17 | 357.23 K | $8.00 B |
| 09/08/2025 | $147.19 | $148.79 (1.09%) | $149.95 | $145.92 | 740.30 K | $8.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
