MASI: Masimo Corporation

As of Friday, July 19th, 2024

$ 106.76

B: 99.00 X 1
A: 119.00 X 1

-0.65 -0.61%

Open: 107.98
High: 109.14
Low: 105.93
Volume: 559,070
Previous Close on Thursday, July 18th, 2024

$ 107.41

-1.56 -1.43%

Open: 109.18
High: 111.76
Low: 106.30
Volume: 537,140
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 107.98 109.14 105.93 106.76 559,070 -0.65 -0.61
2024-07-18 109.18 111.76 106.30 107.41 537,140 -1.56 -1.43
2024-07-17 109.99 114.25 108.35 108.97 922,121 -0.91 -0.83
2024-07-16 108.10 110.88 102.42 109.88 1,044,956 +1.00 +0.92
2024-07-15 111.82 113.37 107.70 108.88 565,418 -3.08 -2.75
2024-07-12 110.93 114.71 109.17 111.96 679,767 +0.65 +0.58
2024-07-11 107.11 112.41 107.11 111.31 560,067 +4.31 +4.03
2024-07-10 107.10 107.87 105.30 107.00 493,599 +0.07 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 114.25
On 2024-07-17
102.42
On 2024-07-16
-5.20 -4.64 113.37
On 2024-07-15
102.42
On 2024-07-16
-9.66 108.38
10D 116.77
On 2024-07-08
102.42
On 2024-07-16
-8.00 -6.97 116.77
On 2024-07-08
102.42
On 2024-07-16
-12.29 109.18
20D 133.04
On 2024-06-25
102.42
On 2024-07-16
-23.63 -18.12 133.04
On 2024-06-25
102.42
On 2024-07-16
-23.02 116.61
WTD 114.25
On 2024-07-17
102.42
On 2024-07-16
-5.20 -4.64 113.37
On 2024-07-15
102.42
On 2024-07-16
-9.66 108.38
MTD 125.08
On 2024-07-01
102.42
On 2024-07-16
-19.18 -15.23 125.08
On 2024-07-01
102.42
On 2024-07-16
-18.12 110.75
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

106.76 -0.65 -0.61 559,070