MASI: Masimo Corporation

As of Friday, December 26th, 2025

$ 132.76

-0.52 -0.39%

Open: 132.82
High: 133.68
Low: 131.92
Volume: 296,977
Previous Close on Wednesday, December 24th, 2025

$ 133.28

-0.59 -0.44%

Open: 133.68
High: 134.81
Low: 133.21
Volume: 257,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 132.82 133.68 131.92 132.76 296,977 -0.52 -0.39
2025-12-24 133.68 134.81 133.21 133.28 257,113 -0.59 -0.44
2025-12-23 135.96 136.50 133.59 133.87 525,174 -3.13 -2.28
2025-12-22 134.00 137.45 133.99 137.00 805,985 +2.96 +2.21
2025-12-19 136.49 137.79 131.47 134.04 1,486,783 -2.62 -1.92
2025-12-18 135.72 137.53 135.58 136.66 77,772 +0.94 +0.69
2025-12-17 134.52 137.11 133.98 135.72 971,401 +1.20 +0.89
2025-12-16 137.19 137.88 132.90 134.52 963,229 -2.88 -2.10
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 137.79
On 2025-12-19		 131.47
On 2025-12-19		 -3.90 -2.85 137.79
On 2025-12-19		 131.92
On 2025-12-26		 -4.26 134.19
10D 142.63
On 2025-12-12		 131.47
On 2025-12-19		 -8.52 -6.03 142.63
On 2025-12-12		 131.47
On 2025-12-19		 -7.82 135.36
20D 149.84
On 2025-12-03		 131.47
On 2025-12-19		 -11.20 -7.78 149.84
On 2025-12-03		 131.47
On 2025-12-19		 -12.26 138.24
WTD 137.45
On 2025-12-22		 131.92
On 2025-12-26		 -1.28 -0.95 137.45
On 2025-12-22		 131.92
On 2025-12-26		 -4.02 134.23
MTD 149.84
On 2025-12-03		 131.47
On 2025-12-19		 -9.67 -6.79 149.84
On 2025-12-03		 131.47
On 2025-12-19		 -12.26 138.02
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

35.57 +0.02 +0.06 2,308,660
MASI

Masimo Corporation

132.76 -0.52 -0.39 296,977