5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+31.06%
YEAR-TO-DATE PERFORMANCE
+34.90%
1 YEAR PERFORMANCE
+4.36%
Masimo Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2026 | $179.95 | $179.95 (0%) | $179.95 | $179.95 | 0 | $9.39 B |
| 06/11/2026 | $179.95 | $179.95 (0%) | $179.95 | $179.95 | 0 | |
| 06/10/2026 | $179.95 | $179.95 (0%) | $179.95 | $179.95 | 0 | |
| 06/09/2026 | $179.95 | $179.95 (0%) | $179.99 | $179.95 | 3.16 M | $9.39 B |
| 06/08/2026 | $179.93 | $179.94 (0.01%) | $179.97 | $179.90 | 1.27 M | $9.39 B |
| 06/05/2026 | $178.98 | $178.82 (-0.09%) | $179.00 | $178.80 | 630.22 K | $9.33 B |
| 06/04/2026 | $178.72 | $178.90 (0.1%) | $178.96 | $178.72 | 951.95 K | $9.34 B |
| 06/03/2026 | $178.79 | $178.78 (-0.01%) | $178.92 | $178.63 | 844.30 K | $9.33 B |
| 06/02/2026 | $178.60 | $178.73 (0.07%) | $178.88 | $178.60 | 1.02 M | $9.33 B |
| 06/01/2026 | $178.41 | $178.59 (0.1%) | $178.72 | $178.30 | 668.50 K | $9.32 B |
| 05/29/2026 | $178.51 | $178.45 (-0.03%) | $178.62 | $178.38 | 824.70 K | $9.32 B |
| 05/28/2026 | $178.58 | $178.45 (-0.07%) | $178.65 | $178.42 | 1.29 M | $9.32 B |
| 05/27/2026 | $178.57 | $178.78 (0.12%) | $178.80 | $178.39 | 790.34 K | $9.33 B |
| 05/26/2026 | $178.69 | $178.67 (-0.01%) | $178.78 | $178.51 | 910.63 K | $9.33 B |
| 05/22/2026 | $178.68 | $178.81 (0.07%) | $178.84 | $178.36 | 677.30 K | $9.33 B |
| 05/21/2026 | $178.79 | $178.64 (-0.08%) | $178.88 | $178.60 | 1.18 M | $9.33 B |
| 05/20/2026 | $178.89 | $178.79 (-0.06%) | $178.89 | $178.64 | 750.33 K | $9.33 B |
| 05/19/2026 | $178.76 | $178.80 (0.02%) | $178.94 | $178.51 | 733.50 K | $9.33 B |
| 05/18/2026 | $178.49 | $178.80 (0.17%) | $178.94 | $178.36 | 1.58 M | $9.33 B |
| 05/15/2026 | $178.45 | $178.47 (0.01%) | $178.51 | $178.35 | 662.23 K | $9.32 B |
| 05/14/2026 | $178.45 | $178.35 (-0.06%) | $178.45 | $178.33 | 585.73 K | $9.31 B |
| 05/13/2026 | $178.65 | $178.41 (-0.13%) | $178.67 | $178.28 | 752.80 K | $9.31 B |
| 05/12/2026 | $178.65 | $178.55 (-0.06%) | $178.65 | $178.48 | 823.71 K | $9.32 B |
| 05/11/2026 | $178.35 | $178.50 (0.08%) | $178.75 | $178.31 | 833.10 K | $9.32 B |
| 05/08/2026 | $178.58 | $178.31 (-0.15%) | $178.58 | $178.26 | 757.80 K | $9.31 B |
| 05/07/2026 | $178.45 | $178.50 (0.03%) | $178.65 | $178.31 | 1.24 M | $9.32 B |
| 05/06/2026 | $178.53 | $178.49 (-0.02%) | $178.74 | $178.25 | 1.02 M | $9.32 B |
| 05/05/2026 | $178.45 | $178.58 (0.07%) | $178.58 | $178.19 | 1.15 M | $9.32 B |
| 05/04/2026 | $178.44 | $178.21 (-0.13%) | $178.50 | $178.17 | 888.40 K | $9.30 B |
| 05/01/2026 | $178.49 | $178.48 (-0.01%) | $178.59 | $178.37 | 1.04 M | $9.32 B |
| 04/30/2026 | $178.50 | $178.43 (-0.04%) | $178.55 | $178.30 | 921.64 K | $9.31 B |
| 04/29/2026 | $178.50 | $178.46 (-0.02%) | $178.60 | $178.42 | 640.50 K | $9.32 B |
| 04/28/2026 | $178.68 | $178.51 (-0.1%) | $178.75 | $178.40 | 955.31 K | $9.32 B |
| 04/27/2026 | $178.59 | $178.66 (0.04%) | $178.76 | $178.52 | 523.52 K | $9.33 B |
| 04/24/2026 | $178.51 | $178.63 (0.07%) | $178.73 | $178.44 | 576.62 K | $9.32 B |
| 04/23/2026 | $178.41 | $178.71 (0.17%) | $178.76 | $178.33 | 623.90 K | $9.33 B |
| 04/22/2026 | $178.49 | $178.53 (0.02%) | $178.53 | $178.37 | 606.23 K | $9.32 B |
| 04/21/2026 | $178.49 | $178.43 (-0.03%) | $178.56 | $178.36 | 674.00 K | $9.31 B |
| 04/20/2026 | $178.48 | $178.45 (-0.02%) | $178.50 | $178.25 | 612.60 K | $9.32 B |
| 04/17/2026 | $178.45 | $178.39 (-0.03%) | $178.53 | $178.30 | 456.42 K | $9.31 B |
| 04/16/2026 | $178.39 | $178.29 (-0.06%) | $178.44 | $178.25 | 566.70 K | $9.31 B |
| 04/15/2026 | $178.32 | $178.39 (0.04%) | $178.50 | $178.32 | 507.01 K | $9.31 B |
| 04/14/2026 | $178.40 | $178.39 (-0.01%) | $178.50 | $178.29 | 505.30 K | $9.31 B |
| 04/13/2026 | $178.30 | $178.47 (0.1%) | $178.50 | $178.23 | 354.90 K | $9.32 B |
| 04/10/2026 | $178.47 | $178.32 (-0.08%) | $178.49 | $178.22 | 494.50 K | $9.31 B |
| 04/09/2026 | $178.46 | $178.33 (-0.07%) | $178.61 | $178.25 | 627.54 K | $9.31 B |
| 04/08/2026 | $178.64 | $178.30 (-0.19%) | $178.85 | $178.29 | 787.70 K | $9.31 B |
| 04/07/2026 | $178.25 | $178.73 (0.27%) | $178.73 | $178.25 | 720.72 K | $9.33 B |
| 04/06/2026 | $178.35 | $178.49 (0.08%) | $178.59 | $178.19 | 1.25 M | $9.32 B |
| 04/02/2026 | $178.01 | $178.59 (0.33%) | $178.65 | $177.80 | 1.01 M | $9.32 B |
| 04/01/2026 | $177.87 | $178.01 (0.08%) | $178.27 | $177.55 | 771.30 K | $9.29 B |
| 03/31/2026 | $177.85 | $177.87 (0.01%) | $178.21 | $176.94 | 1.33 M | $9.28 B |
| 03/30/2026 | $177.15 | $177.32 (0.1%) | $177.85 | $176.76 | 1.59 M | $9.26 B |
| 03/27/2026 | $176.76 | $177.11 (0.2%) | $177.51 | $176.68 | 1.13 M | $9.25 B |
| 03/26/2026 | $178.09 | $176.89 (-0.67%) | $178.16 | $176.80 | 1.63 M | $9.23 B |
| 03/25/2026 | $178.65 | $178.09 (-0.31%) | $178.77 | $178.01 | 1.02 M | $9.30 B |
| 03/24/2026 | $177.84 | $178.69 (0.48%) | $179.00 | $177.84 | 1.68 M | $9.33 B |
| 03/23/2026 | $178.75 | $178.44 (-0.17%) | $178.75 | $177.58 | 1.74 M | $9.31 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.
