MASI: Masimo Corporation

As of Friday, May 30th, 2025

$ 156.97

-- 0 0%

Open: 156.97
High: 156.97
Low: 156.97
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 156.97

+1.96 +1.26%

Open: 155.97
High: 157.21
Low: 152.41
Volume: 728,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 155.97 157.21 152.41 156.97 728,604 +1.96 +1.26
2025-05-28 156.94 157.06 154.98 155.01 569,381 -2.24 -1.42
2025-05-27 152.12 157.82 150.78 157.25 690,632 +7.12 +4.74
2025-05-23 148.50 150.88 146.98 150.13 311,067 +0.22 +0.15
2025-05-22 150.24 151.00 147.66 149.91 506,566 +0.52 +0.35
2025-05-21 154.90 155.60 148.59 149.39 811,181 -6.78 -4.34
2025-05-20 155.09 156.41 153.67 156.17 517,156 +1.04 +0.67
2025-05-19 152.84 155.20 152.84 155.13 447,229 -0.49 -0.31
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 157.82
On 2025-05-27		 146.98
On 2025-05-23		 7.58 5.07 157.82
On 2025-05-27		 152.41
On 2025-05-29		 -3.43 153.85
10D 157.82
On 2025-05-27		 146.98
On 2025-05-23		 3.82 2.49 156.41
On 2025-05-20		 146.98
On 2025-05-23		 -6.03 154.00
20D 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -3.99 -2.48 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 156.65
WTD 157.82
On 2025-05-27		 150.78
On 2025-05-27		 6.84 4.56 157.82
On 2025-05-27		 152.41
On 2025-05-29		 -3.43 156.41
MTD 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -3.99 -2.48 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 156.65
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,705
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,236,149
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,768,320
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,569
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,259.18 +43.45 +0.10 121,032,931
DJTA

Dow Jones Transportation Average

14,726.51 -18.87 -0.13 23,594,196
SPX

S&P 500 Index

5,908.10 -4.07 -0.07
OEX

S&P 100 Index

2,884.40 -1.20 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.13 -27.82 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.05 -8.01 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

102.55 0.00 0.00
MASI

Masimo Corporation

156.97 0.00 0.00