MASI: Masimo Corporation

As of Friday, June 5th, 2026

$ 178.82

-0.08 -0.04%

Open: 178.98
High: 179.00
Low: 178.80
Volume: 625,435
Previous Close on Thursday, June 4th, 2026

$ 178.90

+0.12 +0.07%

Open: 178.72
High: 178.96
Low: 178.72
Volume: 951,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 178.98 179.00 178.80 178.82 625,435 -0.08 -0.04
2026-06-04 178.72 178.96 178.72 178.90 951,946 +0.12 +0.07
2026-06-03 178.79 178.92 178.63 178.78 844,238 +0.05 +0.03
2026-06-02 178.60 178.88 178.60 178.73 1,021,275 +0.14 +0.08
2026-06-01 178.41 178.72 178.30 178.59 667,233 +0.14 +0.08
2026-05-29 178.51 178.62 178.38 178.45 824,696 0.00 0.00
2026-05-28 178.58 178.65 178.42 178.45 1,289,850 -0.33 -0.18
2026-05-27 178.57 178.80 178.39 178.78 784,769 +0.11 +0.06
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 179.00
On 2026-06-05		 178.30
On 2026-06-01		 0.37 0.21 178.72
On 2026-06-01		 178.72
On 2026-06-01		 0.00 178.76
10D 179.00
On 2026-06-05		 178.30
On 2026-06-01		 0.18 0.10 178.84
On 2026-05-22		 178.30
On 2026-06-01		 -0.30 178.70
20D 179.00
On 2026-06-05		 178.26
On 2026-05-08		 0.32 0.18 178.94
On 2026-05-18		 178.30
On 2026-06-01		 -0.36 178.63
WTD 179.00
On 2026-06-05		 178.30
On 2026-06-01		 0.37 0.21 178.72
On 2026-06-01		 178.72
On 2026-06-01		 0.00 178.76
MTD 179.00
On 2026-06-05		 178.30
On 2026-06-01		 0.37 0.21 178.72
On 2026-06-01		 178.72
On 2026-06-01		 0.00 178.76
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

178.82 -0.08 -0.04 625,435