MASI: Masimo Corporation

As of Wednesday, September 17th, 2025

$ 141.23

-1.77 -1.24%

Open: 143.95
High: 144.59
Low: 140.11
Volume: 997,551
Previous Close on Tuesday, September 16th, 2025

$ 143.00

-2.72 -1.87%

Open: 145.16
High: 145.71
Low: 141.73
Volume: 770,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 143.95 144.59 140.11 141.23 997,551 -1.77 -1.24
2025-09-16 145.16 145.71 141.73 143.00 770,677 -2.72 -1.87
2025-09-15 148.07 148.95 145.15 145.72 547,411 -1.72 -1.17
2025-09-12 145.51 148.40 143.90 147.44 698,577 +1.23 +0.84
2025-09-11 148.05 149.35 144.85 146.21 635,804 +0.39 +0.27
2025-09-10 147.63 148.46 144.63 145.82 355,873 -2.30 -1.55
2025-09-09 149.46 149.46 147.17 148.12 357,177 -0.67 -0.45
2025-09-08 147.19 149.95 145.92 148.79 740,286 +1.60 +1.09
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 149.35
On 2025-09-11		 140.11
On 2025-09-17		 -4.59 -3.15 149.35
On 2025-09-11		 140.11
On 2025-09-17		 -6.19 144.72
10D 149.95
On 2025-09-08		 136.35
On 2025-09-04		 4.46 3.26 149.95
On 2025-09-08		 140.11
On 2025-09-17		 -6.56 145.65
20D 149.95
On 2025-09-08		 135.34
On 2025-09-02		 -5.53 -3.77 149.59
On 2025-08-22		 135.34
On 2025-09-02		 -9.53 144.06
WTD 148.95
On 2025-09-15		 140.11
On 2025-09-17		 -6.21 -4.21 148.95
On 2025-09-15		 140.11
On 2025-09-17		 -5.93 143.32
MTD 149.95
On 2025-09-08		 135.34
On 2025-09-02		 1.52 1.09 149.95
On 2025-09-08		 140.11
On 2025-09-17		 -6.56 144.25
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

141.23 -1.77 -1.24 997,551