5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
+52.12%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
+33.18%
Masimo Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $170.21 | $167.67 (-1.49%) | $171.81 | $164.47 | 781,477 | $8.90 B |
| 03/11/2025 | $165.75 | $166.52 (0.46%) | $171.39 | $163.38 | 700,207 | $8.93 B |
| 03/10/2025 | $172.00 | $165.45 (-3.81%) | $172.83 | $162.71 | 820,600 | $8.87 B |
| 03/07/2025 | $176.00 | $174.52 (-0.84%) | $176.81 | $170.50 | 630,748 | $9.35 B |
| 03/06/2025 | $181.50 | $175.61 (-3.25%) | $183.50 | $174.61 | 498,200 | $9.41 B |
| 03/05/2025 | $183.15 | $186.19 (1.66%) | $186.27 | $181.61 | 378,700 | $9.98 B |
| 03/04/2025 | $187.25 | $183.46 (-2.02%) | $187.25 | $175.51 | 619,819 | $9.83 B |
| 03/03/2025 | $188.99 | $190.63 (0.87%) | $194.88 | $186.49 | 896,940 | $10.22 B |
| 02/28/2025 | $186.43 | $188.77 (1.26%) | $189.00 | $183.35 | 698,035 | $10.12 B |
| 02/27/2025 | $191.37 | $186.20 (-2.7%) | $192.62 | $183.55 | 912,249 | $9.98 B |
| 02/26/2025 | $188.60 | $190.47 (0.99%) | $191.10 | $175.99 | 1.51 M | $10.21 B |
| 02/25/2025 | $171.97 | $169.54 (-1.41%) | $172.72 | $166.84 | 689,636 | $9.09 B |
| 02/24/2025 | $169.25 | $170.72 (0.87%) | $171.96 | $166.61 | 591,133 | $9.15 B |
| 02/21/2025 | $178.57 | $169.96 (-4.82%) | $179.27 | $169.40 | 603,644 | $9.08 B |
| 02/20/2025 | $177.17 | $177.21 (0.02%) | $178.87 | $169.00 | 720,141 | $9.46 B |
| 02/19/2025 | $180.79 | $179.43 (-0.75%) | $184.51 | $179.09 | 694,418 | $9.58 B |
| 02/18/2025 | $180.97 | $180.36 (-0.34%) | $181.50 | $178.05 | 429,900 | $9.63 B |
| 02/14/2025 | $180.53 | $181.31 (0.43%) | $181.54 | $179.57 | 498,400 | $9.68 B |
| 02/13/2025 | $179.99 | $179.59 (-0.22%) | $181.46 | $179.40 | 290,031 | $9.59 B |
| 02/12/2025 | $173.87 | $179.51 (3.24%) | $180.00 | $173.14 | 284,000 | $9.59 B |
| 02/11/2025 | $176.81 | $176.90 (0.05%) | $178.85 | $175.13 | 347,837 | $9.45 B |
| 02/10/2025 | $177.77 | $178.41 (0.36%) | $180.73 | $176.80 | 429,100 | $9.53 B |
| 02/07/2025 | $179.90 | $176.16 (-2.08%) | $181.42 | $174.29 | 325,823 | $9.41 B |
| 02/06/2025 | $177.65 | $180.02 (1.33%) | $180.30 | $176.52 | 319,200 | $9.61 B |
| 02/05/2025 | $176.71 | $177.94 (0.7%) | $178.19 | $176.29 | 264,900 | $9.50 B |
| 02/04/2025 | $172.01 | $175.70 (2.15%) | $176.89 | $172.00 | 301,713 | $9.38 B |
| 02/03/2025 | $171.58 | $172.14 (0.33%) | $174.67 | $171.04 | 251,638 | $9.19 B |
| 01/31/2025 | $181.75 | $174.23 (-4.14%) | $182.47 | $173.81 | 555,532 | $9.30 B |
| 01/30/2025 | $179.19 | $181.70 (1.4%) | $183.14 | $179.19 | 442,828 | $9.70 B |
| 01/29/2025 | $175.94 | $177.60 (0.94%) | $178.31 | $175.17 | 470,100 | $9.48 B |
| 01/28/2025 | $171.05 | $175.18 (2.41%) | $175.40 | $170.96 | 624,700 | $9.35 B |
| 01/27/2025 | $169.50 | $170.54 (0.61%) | $173.87 | $169.45 | 437,400 | $9.11 B |
| 01/24/2025 | $168.00 | $170.24 (1.33%) | $171.59 | $168.00 | 337,900 | $9.09 B |
| 01/23/2025 | $173.03 | $168.08 (-2.86%) | $173.03 | $167.82 | 587,941 | $8.98 B |
| 01/22/2025 | $176.18 | $173.16 (-1.71%) | $176.73 | $172.32 | 550,100 | $9.25 B |
| 01/21/2025 | $172.99 | $176.07 (1.78%) | $177.08 | $172.99 | 415,200 | $9.40 B |
| 01/17/2025 | $172.00 | $172.29 (0.17%) | $173.37 | $169.55 | 616,441 | $9.20 B |
| 01/16/2025 | $172.00 | $169.94 (-1.2%) | $176.00 | $164.72 | 994,313 | $9.07 B |
| 01/15/2025 | $167.72 | $172.07 (2.59%) | $173.86 | $166.65 | 723,000 | $9.19 B |
| 01/14/2025 | $167.00 | $166.09 (-0.54%) | $169.59 | $164.71 | 349,600 | $8.87 B |
| 01/13/2025 | $164.62 | $165.57 (0.58%) | $166.53 | $163.54 | 447,535 | $8.84 B |
| 01/10/2025 | $166.74 | $166.42 (-0.19%) | $168.45 | $165.56 | 442,303 | $8.89 B |
| 01/08/2025 | $165.69 | $168.80 (1.88%) | $169.66 | $163.66 | 634,326 | $9.01 B |
| 01/07/2025 | $171.64 | $165.55 (-3.55%) | $173.27 | $164.53 | 664,212 | $8.84 B |
| 01/06/2025 | $171.16 | $171.90 (0.43%) | $175.18 | $171.16 | 462,820 | $9.18 B |
| 01/03/2025 | $169.00 | $171.23 (1.32%) | $172.07 | $168.48 | 294,900 | $9.14 B |
| 01/02/2025 | $167.33 | $168.57 (0.74%) | $170.70 | $165.41 | 342,600 | $9.00 B |
| 12/31/2024 | $168.59 | $165.30 (-1.95%) | $168.59 | $165.17 | 336,121 | $8.83 B |
| 12/30/2024 | $170.24 | $168.59 (-0.97%) | $171.00 | $166.81 | 324,900 | $9.00 B |
| 12/27/2024 | $170.37 | $170.97 (0.35%) | $172.52 | $168.24 | 424,747 | $9.13 B |
| 12/26/2024 | $167.62 | $171.02 (2.03%) | $172.30 | $166.70 | 360,164 | $9.13 B |
| 12/24/2024 | $166.79 | $168.31 (0.91%) | $168.76 | $166.79 | 137,200 | $8.99 B |
| 12/23/2024 | $168.95 | $167.51 (-0.85%) | $169.96 | $165.85 | 328,941 | $8.95 B |
| 12/20/2024 | $168.93 | $169.52 (0.35%) | $173.26 | $166.97 | 1.11 M | $9.05 B |
| 12/19/2024 | $170.75 | $170.00 (-0.44%) | $173.12 | $167.98 | 548,600 | $9.08 B |
| 12/18/2024 | $176.47 | $170.63 (-3.31%) | $176.65 | $170.25 | 550,293 | $9.11 B |
| 12/17/2024 | $176.11 | $174.07 (-1.16%) | $179.38 | $173.44 | 475,627 | $9.30 B |
| 12/16/2024 | $176.00 | $177.26 (0.72%) | $180.97 | $175.38 | 693,400 | $9.47 B |
| 12/13/2024 | $173.93 | $176.14 (1.27%) | $177.02 | $172.93 | 595,516 | $9.41 B |
| 12/12/2024 | $174.13 | $175.08 (0.55%) | $176.79 | $173.43 | 350,611 | $9.35 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.
