MASI: Masimo Corporation

As of Thursday, October 9th, 2025

$ 150.53

-3.19 -2.08%

Open: 155.09
High: 155.99
Low: 149.70
Volume: 624,534
Previous Close on Wednesday, October 8th, 2025

$ 153.72

+3.47 +2.31%

Open: 150.84
High: 154.23
Low: 148.99
Volume: 633,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 155.09 155.99 149.70 150.53 624,534 -3.19 -2.08
2025-10-08 150.84 154.23 148.99 153.72 633,181 +3.47 +2.31
2025-10-07 149.35 152.43 148.49 150.25 1,129,868 +2.12 +1.43
2025-10-06 147.48 149.37 146.43 148.13 859,685 +0.84 +0.57
2025-10-03 146.17 148.98 145.77 147.29 545,260 +1.24 +0.85
2025-10-02 141.63 146.12 140.89 146.05 621,854 +3.51 +2.46
2025-10-01 147.26 149.19 140.82 142.54 983,045 -5.01 -3.40
2025-09-30 142.73 148.42 142.67 147.55 672,431 +4.61 +3.23
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 155.99
On 2025-10-09		 145.77
On 2025-10-03		 4.48 3.07 148.98
On 2025-10-03		 148.98
On 2025-10-03		 0.00 149.98
10D 155.99
On 2025-10-09		 139.60
On 2025-09-26		 10.78 7.71 149.19
On 2025-10-01		 140.89
On 2025-10-02		 -5.56 147.04
20D 155.99
On 2025-10-09		 136.64
On 2025-09-25		 4.32 2.95 148.95
On 2025-09-15		 136.64
On 2025-09-25		 -8.26 144.69
WTD 155.99
On 2025-10-09		 146.43
On 2025-10-06		 3.24 2.20 149.37
On 2025-10-06		 149.37
On 2025-10-06		 0.00 150.66
MTD 155.99
On 2025-10-09		 140.82
On 2025-10-01		 2.98 2.02 149.19
On 2025-10-01		 140.89
On 2025-10-02		 -5.56 148.36
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CF

CF Industries Holdings Inc.

88.61 -2.08 -2.29 1,538,099
CPRX

Catalyst Pharmaceuticals Inc.

20.82 +0.43 +2.11 1,217,624
VSCO

Victoria's Secret & Co.

29.59 -0.63 -2.08 1,880,061
TPR

Tapestry Inc.

113.48 -3.33 -2.85 1,804,982
MASI

Masimo Corporation

150.53 -3.19 -2.08 624,534