MASI: Masimo Corporation

As of Friday, February 6th, 2026

$ 139.15

+3.82 +2.82%

Open: 136.08
High: 139.32
Low: 134.45
Volume: 55,892
Previous Close on Thursday, February 5th, 2026

$ 135.33

-1.29 -0.94%

Open: 136.81
High: 138.04
Low: 133.73
Volume: 592,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 136.08 139.32 134.45 139.15 55,892 +3.82 +2.82
2026-02-05 136.81 138.04 133.73 135.33 592,238 -1.29 -0.94
2026-02-04 139.78 142.05 135.51 136.62 710,525 -2.51 -1.80
2026-02-03 138.33 141.75 136.80 139.13 715,523 +0.71 +0.51
2026-02-02 136.46 138.52 135.74 138.42 451,756 +1.09 +0.79
2026-01-30 136.35 138.26 133.99 137.33 629,946 +1.08 +0.79
2026-01-29 138.17 138.94 135.64 136.25 547,764 -1.42 -1.03
2026-01-28 137.80 138.77 135.91 137.67 1,125,412 -0.25 -0.18
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 142.05
On 2026-02-04		 133.73
On 2026-02-05		 1.82 1.33 142.05
On 2026-02-04		 133.73
On 2026-02-05		 -5.86 137.73
10D 142.48
On 2026-01-26		 133.73
On 2026-02-05		 -2.31 -1.63 142.48
On 2026-01-26		 133.73
On 2026-02-05		 -6.14 137.80
20D 148.76
On 2026-01-21		 128.89
On 2026-01-14		 1.24 0.90 148.76
On 2026-01-21		 133.73
On 2026-02-05		 -10.10 138.68
WTD 142.05
On 2026-02-04		 133.73
On 2026-02-05		 1.82 1.33 142.05
On 2026-02-04		 133.73
On 2026-02-05		 -5.86 137.73
MTD 142.05
On 2026-02-04		 133.73
On 2026-02-05		 1.82 1.33 142.05
On 2026-02-04		 133.73
On 2026-02-05		 -5.86 137.73
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

327.16 +3.68 +1.14 2,768,401
MASI

Masimo Corporation

139.15 +3.82 +2.82 55,892