MASI - MASIMO CORP
175.42
-0.040 -0.023%
Share volume: 2,488,049
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$175.46
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $175.56 | $175.56 | $175.59 | $175.59 | $175.35 | $175.35 | $175.42 | $175.42 | 2,488,049 | $2,488,049.00 |
| 03-05-2026 | $175.40 | $175.40 | $175.61 | $175.61 | $175.35 | $175.35 | $175.46 | $175.46 | 1,579,357 | $1,579,357.00 |
| 03-04-2026 | $175.35 | $175.35 | $175.58 | $175.58 | $175.29 | $175.29 | $175.37 | $175.37 | 1,579,447 | $1,579,447.00 |
| 03-03-2026 | $175.34 | $175.34 | $175.50 | $175.50 | $175.22 | $175.22 | $175.36 | $175.36 | 1,600,273 | $1,600,273.00 |
| 03-02-2026 | $175.22 | $175.22 | $175.65 | $175.65 | $175.13 | $175.13 | $175.40 | $175.40 | 916,824 | $916,824.00 |
| 02-27-2026 | $175.25 | $175.25 | $175.62 | $175.62 | $175.15 | $175.15 | $175.35 | $175.35 | 922,910 | $922,910.00 |
| 02-26-2026 | $175.28 | $175.28 | $175.43 | $175.43 | $175.14 | $175.14 | $175.22 | $175.22 | 2,052,697 | $2,052,697.00 |
| 02-25-2026 | $175.56 | $175.56 | $175.56 | $175.56 | $175.10 | $175.10 | $175.10 | $175.10 | 1,712,665 | $1,712,665.00 |
| 02-24-2026 | $175.34 | $175.34 | $175.90 | $175.90 | $175.21 | $175.21 | $175.35 | $175.35 | 1,950,828 | $1,950,828.00 |
| 02-23-2026 | $175.20 | $175.20 | $175.69 | $175.69 | $175.20 | $175.20 | $175.25 | $175.25 | 2,268,007 | $2,268,007.00 |