MASI: Masimo Corporation

As of Thursday, March 19th, 2026

$ 178.70

+2.63 +1.49%

Open: 178.15
High: 178.87
Low: 177.54
Volume: 3,062,333
Previous Close on Wednesday, March 18th, 2026

$ 176.07

+0.10 +0.06%

Open: 176.00
High: 176.42
Low: 175.81
Volume: 2,590,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-19 178.15 178.87 177.54 178.70 3,062,330 +2.63 +1.49
2026-03-18 176.00 176.42 175.81 176.07 2,590,723 +0.10 +0.06
2026-03-17 175.49 176.19 175.45 175.97 3,472,801 +0.57 +0.32
2026-03-16 175.51 175.58 175.37 175.40 1,915,456 -0.09 -0.05
2026-03-13 175.57 175.57 175.46 175.49 1,814,169 -0.01 -0.01
2026-03-12 175.43 175.55 175.43 175.50 2,283,984 +0.03 +0.02
2026-03-11 175.48 175.57 175.45 175.47 1,031,418 -0.02 -0.01
2026-03-10 175.59 175.73 175.41 175.49 2,598,009 +0.04 +0.02
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 178.87
On 2026-03-19		 175.37
On 2026-03-16		 3.20 1.82 175.57
On 2026-03-13		 175.57
On 2026-03-13		 0.00 176.33
10D 178.87
On 2026-03-19		 175.30
On 2026-03-09		 3.24 1.85 175.80
On 2026-03-09		 175.37
On 2026-03-16		 -0.25 175.90
20D 178.87
On 2026-03-19		 175.03
On 2026-02-20		 3.37 1.92 175.90
On 2026-02-24		 175.10
On 2026-02-25		 -0.45 175.60
WTD 178.87
On 2026-03-19		 175.37
On 2026-03-16		 3.21 1.83 175.58
On 2026-03-16		 175.58
On 2026-03-16		 0.00 176.54
MTD 178.87
On 2026-03-19		 175.13
On 2026-03-02		 3.35 1.91 175.65
On 2026-03-02		 175.22
On 2026-03-03		 -0.25 175.75
As of Thursday, March 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.61 -9.35 -3.11 7,102,305
KO

The Coca-Cola Company

75.55 -0.42 -0.55 12,985,998
PFE

Pfizer Inc.

27.41 +0.09 +0.33 46,840,840
VZ

Verizon Communications Inc.

49.48 -0.11 -0.22 29,756,666
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,021.43 -203.72 -0.44 482,085,943
DJTA

Dow Jones Transportation Average

17,946.64 +87.23 +0.49 144,482,940
SPX

S&P 500 Index

6,606.49 -18.21 -0.27
OEX

S&P 100 Index

3,227.58 -12.76 -0.39
NDX

NASDAQ 100 Index

24,355.28 -69.82 -0.29
NYA

NYSE Composite Index

21,941.03 -55.57 -0.25
XAX

NYSE AMEX Composite Index

8,525.62 -13.22 -0.15
RUI

RUSSELL 1000 Index

3,605.18 -9.59 -0.27
RUT

Russell 2000 Index

2,494.71 +16.07 +0.65
RUA

Russell 3000 Index

3,756.67 -8.45 -0.22
VIX

CBOE Volatility Index

24.18 -0.91 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.27 -0.21 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.49 -0.71 -2.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.62 -0.94 -3.54
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

178.70 +2.63 +1.49 3,062,333