MASI: Masimo Corporation

As of Friday, November 7th, 2025

$ 143.16

-0.68 -0.47%

Open: 143.14
High: 146.18
Low: 141.97
Volume: 585,498
Previous Close on Thursday, November 6th, 2025

$ 143.84

+1.70 +1.20%

Open: 139.49
High: 143.97
Low: 139.00
Volume: 620,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 143.14 146.18 141.97 143.16 585,498 -0.68 -0.47
2025-11-06 139.49 143.97 139.00 143.84 620,656 +1.70 +1.20
2025-11-05 150.98 157.72 138.55 142.14 2,594,352 -6.87 -4.61
2025-11-04 143.52 152.35 142.95 149.01 1,398,416 +4.05 +2.79
2025-11-03 140.10 145.61 140.10 144.96 983,783 +4.31 +3.06
2025-10-31 141.67 142.02 138.68 140.65 786,744 -0.89 -0.63
2025-10-30 143.24 146.76 141.41 141.54 358,560 -1.37 -0.96
2025-10-29 146.40 147.17 141.66 142.91 635,925 -3.50 -2.39
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 157.72
On 2025-11-05		 138.55
On 2025-11-05		 2.51 1.78 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 144.62
10D 157.72
On 2025-11-05		 138.55
On 2025-11-05		 -4.62 -3.13 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 144.26
20D 157.72
On 2025-11-05		 138.55
On 2025-11-05		 -1.48 -1.02 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 145.99
WTD 157.72
On 2025-11-05		 138.55
On 2025-11-05		 2.51 1.78 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 144.62
MTD 157.72
On 2025-11-05		 138.55
On 2025-11-05		 2.51 1.78 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 144.62
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MDU

MDU Resources Group Inc.

20.90 +0.28 +1.36 4,706,715
MASI

Masimo Corporation

143.16 -0.68 -0.47 585,498