MASI: Masimo Corporation

As of Friday, December 5th, 2025

$ 141.68

-0.58 -0.41%

Open: 142.82
High: 147.82
Low: 140.83
Volume: 840,733
Previous Close on Thursday, December 4th, 2025

$ 142.26

+4.17 +3.02%

Open: 138.27
High: 142.29
Low: 135.29
Volume: 1,035,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 142.82 147.82 140.83 141.68 840,733 -0.58 -0.41
2025-12-04 138.27 142.29 135.29 142.26 1,035,953 +4.17 +3.02
2025-12-03 143.20 149.84 136.99 138.09 1,196,335 -4.10 -2.88
2025-12-02 143.84 144.39 141.50 142.19 549,122 -1.83 -1.27
2025-12-01 142.24 144.45 141.88 144.02 68,793 +1.59 +1.12
2025-11-28 142.79 143.80 142.03 142.43 260,404 -1.53 -1.06
2025-11-26 145.73 147.15 143.65 143.96 467,362 -2.53 -1.73
2025-11-25 145.77 148.68 144.46 146.49 80,911 +0.87 +0.60
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 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -0.75 -0.53 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -9.71 141.65
10D 151.37
On 2025-11-24		 135.29
On 2025-12-04		 -1.32 -0.92 151.37
On 2025-11-24		 135.29
On 2025-12-04		 -10.62 143.60
20D 153.57
On 2025-11-14		 135.29
On 2025-12-04		 -2.16 -1.50 153.57
On 2025-11-14		 135.29
On 2025-12-04		 -11.90 144.93
WTD 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -0.75 -0.53 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -9.71 141.65
MTD 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -0.75 -0.53 149.84
On 2025-12-03		 135.29
On 2025-12-04		 -9.71 141.65
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
PGR

Progressive Corp

222.89 -4.20 -1.85 2,067,324
MDU

MDU Resources Group Inc.

19.26 -0.20 -1.03 2,547,516
MASI

Masimo Corporation

141.68 -0.58 -0.41 840,733