MASI: Masimo Corporation

As of Wednesday, June 18th, 2025

$ 162.77

+3.45 +2.17%

Open: 159.85
High: 163.25
Low: 158.63
Volume: 362,310
Previous Close on Tuesday, June 17th, 2025

$ 159.32

-3.22 -1.98%

Open: 161.60
High: 162.78
Low: 159.23
Volume: 349,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 159.85 163.25 158.63 162.77 362,310 +3.45 +2.17
2025-06-17 161.60 162.78 159.23 159.32 349,122 -3.22 -1.98
2025-06-16 161.78 164.97 161.45 162.54 428,890 +1.34 +0.83
2025-06-13 160.15 163.24 157.54 161.20 547,190 -4.14 -2.50
2025-06-12 165.79 166.79 164.71 165.34 465,243 -1.67 -1.00
2025-06-11 168.85 168.86 165.49 167.01 617,669 -1.02 -0.61
2025-06-10 171.88 174.50 167.54 168.03 654,126 -3.85 -2.24
2025-06-09 172.42 173.40 169.54 171.88 781,006 -0.09 -0.05
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 166.79
On 2025-06-12		 157.54
On 2025-06-13		 -4.24 -2.54 166.79
On 2025-06-12		 157.54
On 2025-06-13		 -5.55 162.23
10D 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -0.19 -0.12 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 165.48
20D 174.50
On 2025-06-10		 146.98
On 2025-05-23		 6.60 4.23 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 161.39
WTD 164.97
On 2025-06-16		 158.63
On 2025-06-18		 1.57 0.97 164.97
On 2025-06-16		 158.63
On 2025-06-18		 -3.84 161.54
MTD 174.50
On 2025-06-10		 157.54
On 2025-06-13		 0.27 0.17 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 165.12
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

101.94 -0.23 -0.23 878,842
CF

CF Industries Holdings Inc.

100.31 -2.17 -2.12 5,103,325
TPR

Tapestry Inc.

84.24 +1.48 +1.79 3,571,151
MASI

Masimo Corporation

162.77 +3.45 +2.17 362,310