MASI: Masimo Corporation

As of Friday, January 16th, 2026

$ 142.05

+2.18 +1.56%

Open: 139.35
High: 144.29
Low: 139.35
Volume: 857,634
Previous Close on Thursday, January 15th, 2026

$ 139.87

+1.46 +1.05%

Open: 138.07
High: 143.95
Low: 137.73
Volume: 1,292,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 139.35 144.29 139.35 142.05 857,634 +2.18 +1.56
2026-01-15 138.07 143.95 137.73 139.87 1,292,358 +1.46 +1.05
2026-01-14 129.26 138.99 128.89 138.41 1,287,584 +8.58 +6.61
2026-01-13 131.39 133.46 129.77 129.83 507,522 -2.40 -1.82
2026-01-12 139.85 139.85 130.57 132.23 587,611 -6.69 -4.82
2026-01-09 138.41 140.34 135.20 138.92 53,761 +1.01 +0.73
2026-01-08 136.15 138.62 135.47 137.91 567,981 +0.83 +0.61
2026-01-07 136.83 138.19 135.48 137.08 514,228 +0.48 +0.35
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 144.29
On 2026-01-16		 128.89
On 2026-01-14		 3.13 2.25 139.85
On 2026-01-12		 128.89
On 2026-01-14		 -7.84 136.48
10D 144.29
On 2026-01-16		 125.94
On 2026-01-05		 14.65 11.50 140.34
On 2026-01-09		 128.89
On 2026-01-14		 -8.16 136.69
20D 144.29
On 2026-01-16		 125.94
On 2026-01-05		 6.33 4.66 137.79
On 2025-12-19		 125.94
On 2026-01-05		 -8.60 134.69
WTD 144.29
On 2026-01-16		 128.89
On 2026-01-14		 3.13 2.25 139.85
On 2026-01-12		 128.89
On 2026-01-14		 -7.84 136.48
MTD 144.29
On 2026-01-16		 125.94
On 2026-01-05		 11.99 9.22 140.34
On 2026-01-09		 128.89
On 2026-01-14		 -8.16 135.85
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

142.05 +2.18 +1.56 857,634