MASI: Masimo Corporation

As of Monday, June 30th, 2025

$ 168.22

+0.01 +0.01%

Open: 168.48
High: 169.17
Low: 166.54
Volume: 394,499
Previous Close on Friday, June 27th, 2025

$ 168.21

+1.50 +0.90%

Open: 167.20
High: 168.76
Low: 165.09
Volume: 1,215,647

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 168.48 169.17 166.54 168.22 394,499 +0.01 +0.01
2025-06-27 167.20 168.76 165.09 168.21 1,215,647 +1.50 +0.90
2025-06-26 171.34 171.82 165.72 166.71 590,110 -2.59 -1.53
2025-06-25 170.42 173.99 168.28 169.30 561,782 -0.97 -0.57
2025-06-24 168.57 171.23 166.59 170.27 856,773 +2.15 +1.28
2025-06-23 164.96 168.48 162.99 168.12 391,228 +2.94 +1.78
2025-06-20 164.54 167.66 163.37 165.18 630,763 +2.41 +1.48
2025-06-18 159.85 163.25 158.63 162.77 362,310 +3.45 +2.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.99
On 2025-06-25		 165.09
On 2025-06-27		 0.10 0.06 173.99
On 2025-06-25		 165.09
On 2025-06-27		 -5.12 168.54
10D 173.99
On 2025-06-25		 158.63
On 2025-06-18		 7.02 4.35 173.99
On 2025-06-25		 165.09
On 2025-06-27		 -5.12 166.06
20D 174.50
On 2025-06-10		 157.54
On 2025-06-13		 5.72 3.52 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.13
WTD 169.17
On 2025-06-30		 166.54
On 2025-06-30		 0.01 0.01 -- -- -- 168.22
MTD 174.50
On 2025-06-10		 157.54
On 2025-06-13		 5.72 3.52 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.13
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

168.22 +0.01 +0.01 394,499