MASI: Masimo Corporation

As of Tuesday, May 5th, 2026

$ 178.58

+0.37 +0.21%

Open: 178.45
High: 178.58
Low: 178.19
Volume: 1,143,263
Previous Close on Monday, May 4th, 2026

$ 178.21

-0.27 -0.15%

Open: 178.44
High: 178.50
Low: 178.17
Volume: 871,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 178.45 178.58 178.19 178.58 1,143,263 +0.37 +0.21
2026-05-04 178.44 178.50 178.17 178.21 871,495 -0.27 -0.15
2026-05-01 178.49 178.59 178.37 178.48 1,039,255 +0.05 +0.03
2026-04-30 178.50 178.55 178.30 178.43 919,793 -0.03 -0.02
2026-04-29 178.50 178.60 178.42 178.46 636,518 -0.05 -0.03
2026-04-28 178.68 178.75 178.40 178.51 954,759 -0.15 -0.08
2026-04-27 178.59 178.76 178.52 178.66 52,312 +0.03 +0.02
2026-04-24 178.51 178.73 178.44 178.63 573,053 -0.08 -0.04
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 178.60
On 2026-04-29		 178.17
On 2026-05-04		 0.07 0.04 178.60
On 2026-04-29		 178.17
On 2026-05-04		 -0.24 178.43
10D 178.76
On 2026-04-27		 178.17
On 2026-05-04		 0.15 0.08 178.76
On 2026-04-27		 178.17
On 2026-05-04		 -0.33 178.52
20D 178.85
On 2026-04-08		 178.17
On 2026-05-04		 -0.10 -0.06 178.85
On 2026-04-08		 178.17
On 2026-05-04		 -0.38 178.45
WTD 178.58
On 2026-05-05		 178.17
On 2026-05-04		 0.10 0.06 178.50
On 2026-05-04		 178.50
On 2026-05-04		 0.00 178.40
MTD 178.59
On 2026-05-01		 178.17
On 2026-05-04		 0.15 0.08 178.59
On 2026-05-01		 178.17
On 2026-05-04		 -0.24 178.42
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

178.58 +0.37 +0.21 1,143,263