MASI: Masimo Corporation

As of Thursday, February 29th, 2024

$ 128.54

-0.16 -0.12%

Open: 129.77
High: 130.25
Low: 125.71
Volume: 680,873
Previous Close on Wednesday, February 28th, 2024

$ 128.70

-1.40 -1.08%

Open: 124.00
High: 134.09
Low: 120.85
Volume: 1,097,254
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 129.77 130.25 125.71 128.54 680,873 -0.16 -0.12
2024-02-28 124.00 134.09 120.85 128.70 1,097,254 -1.40 -1.08
2024-02-27 130.69 132.23 129.41 130.10 805,487 -0.59 -0.45
2024-02-26 132.21 132.21 128.46 130.69 698,522 -1.52 -1.15
2024-02-23 130.15 132.62 130.00 132.21 379,963 +1.20 +0.92
2024-02-22 132.33 134.04 130.88 131.01 423,622 -1.08 -0.82
2024-02-21 130.37 132.46 129.01 132.09 573,489 +0.60 +0.46
2024-02-20 134.36 134.36 129.62 131.49 529,945 -3.20 -2.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.09
On 2024-02-28
120.85
On 2024-02-28
-2.47 -1.89 134.09
On 2024-02-28
125.71
On 2024-02-29
-6.25 130.05
10D 136.59
On 2024-02-16
120.85
On 2024-02-28
-4.11 -3.09 136.59
On 2024-02-16
120.85
On 2024-02-28
-11.52 131.37
20D 138.32
On 2024-02-07
120.85
On 2024-02-28
-0.40 -0.31 138.32
On 2024-02-07
120.85
On 2024-02-28
-12.63 133.02
WTD 134.09
On 2024-02-28
120.85
On 2024-02-28
-3.67 -2.78 134.09
On 2024-02-28
125.71
On 2024-02-29
-6.25 129.51
MTD 138.32
On 2024-02-07
120.85
On 2024-02-28
-0.40 -0.31 138.32
On 2024-02-07
120.85
On 2024-02-28
-12.63 133.02
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index