MASI: Masimo Corporation

As of Friday, January 17th, 2025

$ 172.29

+2.35 +1.38%

Open: 172.00
High: 173.37
Low: 169.55
Volume: 616,033
Previous Close on Thursday, January 16th, 2025

$ 169.94

-2.13 -1.24%

Open: 172.00
High: 176.00
Low: 164.72
Volume: 992,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 172.00 173.37 169.55 172.29 616,033 +2.35 +1.38
2025-01-16 172.00 176.00 164.72 169.94 992,397 -2.13 -1.24
2025-01-15 167.72 173.86 166.65 172.07 557,569 +5.98 +3.60
2025-01-14 167.00 169.59 164.71 166.09 308,762 +0.52 +0.31
2025-01-13 164.62 166.53 163.54 165.57 447,535 -0.85 -0.51
2025-01-10 166.74 168.45 165.56 166.42 410,098 -2.38 -1.41
2025-01-08 165.69 169.66 163.66 168.80 484,486 +3.25 +1.96
2025-01-07 171.64 173.27 164.53 165.55 664,211 -6.35 -3.69
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 176.00
On 2025-01-16		 163.54
On 2025-01-13		 5.87 3.53 176.00
On 2025-01-16		 169.55
On 2025-01-17		 -3.66 169.19
10D 176.00
On 2025-01-16		 163.54
On 2025-01-13		 3.72 2.21 175.18
On 2025-01-06		 163.54
On 2025-01-13		 -6.64 168.99
20D 176.65
On 2024-12-18		 163.54
On 2025-01-13		 -1.78 -1.02 176.65
On 2024-12-18		 163.54
On 2025-01-13		 -7.42 169.01
WTD 176.00
On 2025-01-16		 163.54
On 2025-01-13		 5.87 3.53 176.00
On 2025-01-16		 169.55
On 2025-01-17		 -3.66 169.19
MTD 176.00
On 2025-01-16		 163.54
On 2025-01-13		 6.99 4.23 175.18
On 2025-01-06		 163.54
On 2025-01-13		 -6.64 168.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

353.98 -0.19 -0.05 2,388,244
MASI

Masimo Corporation

172.29 +2.35 +1.38 616,033