MASI: Masimo Corporation

As of Monday, March 18th, 2024

$ 133.44

+0.76 +0.57%

Open: 133.00
High: 134.14
Low: 132.50
Volume: 368,699
Previous Close on Friday, March 15th, 2024

$ 132.68

+0.48 +0.36%

Open: 131.09
High: 133.17
Low: 129.43
Volume: 1,052,884
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 133.00 134.14 132.50 133.44 368,699 +0.76 +0.57
2024-03-15 131.09 133.17 129.43 132.68 1,052,884 +0.48 +0.36
2024-03-14 134.55 135.67 130.94 132.20 444,316 -1.92 -1.43
2024-03-13 128.73 134.34 127.99 134.12 616,307 +5.05 +3.91
2024-03-12 128.67 129.80 127.00 129.07 335,284 -0.22 -0.17
2024-03-11 133.39 134.36 128.90 129.29 356,178 -5.13 -3.82
2024-03-08 134.29 137.41 134.14 134.42 308,201 +0.25 +0.19
2024-03-07 130.99 134.20 130.46 134.17 610,076 +4.50 +3.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 135.67
On 2024-03-14
127.00
On 2024-03-12
4.15 3.21 135.67
On 2024-03-14
129.43
On 2024-03-15
-4.60 132.30
10D 137.41
On 2024-03-08
125.70
On 2024-03-05
6.57 5.18 137.41
On 2024-03-08
127.00
On 2024-03-12
-7.58 131.86
20D 137.41
On 2024-03-08
120.85
On 2024-02-28
-1.25 -0.93 134.36
On 2024-02-20
120.85
On 2024-02-28
-10.06 130.84
WTD 134.14
On 2024-03-18
132.50
On 2024-03-18
0.76 0.57 -- -- -- 133.44
MTD 137.41
On 2024-03-08
124.02
On 2024-03-04
4.90 3.81 137.41
On 2024-03-08
127.00
On 2024-03-12
-7.58 131.00
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

133.44 +0.76 +0.57 368,699