MASI - MASIMO CORP
178.43
-0.020 -0.011%
Share volume: 673,968
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$178.45
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $178.49 | $178.49 | $178.56 | $178.56 | $178.36 | $178.36 | $178.43 | $178.43 | 673,968 | $673,968.00 |
| 04-20-2026 | $178.48 | $178.48 | $178.50 | $178.50 | $178.25 | $178.25 | $178.45 | $178.45 | 612,588 | $612,588.00 |
| 04-17-2026 | $178.45 | $178.45 | $178.53 | $178.53 | $178.30 | $178.30 | $178.39 | $178.39 | 456,416 | $456,416.00 |
| 04-16-2026 | $178.39 | $178.39 | $178.44 | $178.44 | $178.25 | $178.25 | $178.29 | $178.29 | 566,663 | $566,663.00 |
| 04-15-2026 | $178.32 | $178.32 | $178.50 | $178.50 | $178.32 | $178.32 | $178.39 | $178.39 | 507,006 | $507,006.00 |
| 04-14-2026 | $178.40 | $178.40 | $178.50 | $178.50 | $178.29 | $178.29 | $178.39 | $178.39 | 505,301 | $505,301.00 |
| 04-13-2026 | $178.30 | $178.30 | $178.50 | $178.50 | $178.23 | $178.23 | $178.47 | $178.47 | 354,850 | $354,850.00 |
| 04-10-2026 | $178.47 | $178.47 | $178.49 | $178.49 | $178.22 | $178.22 | $178.32 | $178.32 | 494,478 | $494,478.00 |
| 04-09-2026 | $178.46 | $178.46 | $178.61 | $178.61 | $178.25 | $178.25 | $178.33 | $178.33 | 627,536 | $627,536.00 |
| 04-08-2026 | $178.64 | $178.64 | $178.85 | $178.85 | $178.29 | $178.29 | $178.30 | $178.30 | 787,701 | $787,701.00 |