MASI: Masimo Corporation
$ 154.47 |
|
-3.88 -2.45% |
|
| Open: | 160.74 |
| High: | 160.74 |
| Low: | 154.15 |
| Volume: | 509,178 |
$ 158.35
-1.10 -0.69%
| Open: | 158.58 |
| High: | 159.94 |
| Low: | 155.87 |
| Volume: | 491,420 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 160.74 | 160.74 | 154.15 | 154.47 | 509,178 | -3.88 | -2.45 |
| 2025-07-17 | 158.58 | 159.94 | 155.87 | 158.35 | 491,420 | -1.10 | -0.69 |
| 2025-07-16 | 160.54 | 161.09 | 158.05 | 159.45 | 418,359 | -0.59 | -0.37 |
| 2025-07-15 | 161.16 | 161.69 | 159.79 | 160.04 | 461,285 | -1.65 | -1.02 |
| 2025-07-14 | 162.68 | 163.50 | 160.83 | 161.69 | 556,039 | -1.30 | -0.80 |
| 2025-07-11 | 165.75 | 165.75 | 161.03 | 162.99 | 459,103 | -3.33 | -2.00 |
| 2025-07-10 | 166.14 | 168.81 | 165.59 | 166.32 | 356,224 | +0.91 | +0.55 |
| 2025-07-09 | 162.57 | 166.16 | 162.04 | 165.41 | 389,091 | +3.06 | +1.88 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 163.50 On 2025-07-14 |
154.15 On 2025-07-18 |
-8.52 | -5.23 | 163.50 On 2025-07-14 |
154.15 On 2025-07-18 |
-5.72 | 158.80 |
| 10D | 168.81 On 2025-07-10 |
154.15 On 2025-07-18 |
-13.10 | -7.82 | 168.81 On 2025-07-10 |
154.15 On 2025-07-18 |
-8.68 | 161.35 |
| 20D | 173.99 On 2025-06-25 |
154.15 On 2025-07-18 |
-8.30 | -5.10 | 173.99 On 2025-06-25 |
154.15 On 2025-07-18 |
-11.40 | 164.87 |
| WTD | 163.50 On 2025-07-14 |
154.15 On 2025-07-18 |
-8.52 | -5.23 | 163.50 On 2025-07-14 |
154.15 On 2025-07-18 |
-5.72 | 158.80 |
| MTD | 172.55 On 2025-07-02 |
154.15 On 2025-07-18 |
-13.75 | -8.17 | 172.55 On 2025-07-02 |
154.15 On 2025-07-18 |
-10.66 | 163.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |