MASI: Masimo Corporation

As of Friday, May 15th, 2026

$ 178.47

+0.12 +0.07%

Open: 178.45
High: 178.51
Low: 178.35
Volume: 658,669
Previous Close on Thursday, May 14th, 2026

$ 178.35

-0.06 -0.03%

Open: 178.45
High: 178.45
Low: 178.33
Volume: 578,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 178.45 178.51 178.35 178.47 658,669 +0.12 +0.07
2026-05-14 178.45 178.45 178.33 178.35 578,952 -0.06 -0.03
2026-05-13 178.65 178.67 178.28 178.41 745,925 -0.14 -0.08
2026-05-12 178.65 178.65 178.48 178.55 689,161 +0.05 +0.03
2026-05-11 178.35 178.75 178.31 178.50 826,609 +0.19 +0.11
2026-05-08 178.58 178.58 178.26 178.31 748,012 -0.19 -0.11
2026-05-07 178.45 178.65 178.31 178.50 1,216,002 +0.02 +0.01
2026-05-06 178.53 178.74 178.25 178.49 1,012,497 -0.10 -0.05
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 178.75
On 2026-05-11		 178.28
On 2026-05-13		 0.16 0.09 178.75
On 2026-05-11		 178.28
On 2026-05-13		 -0.26 178.46
10D 178.75
On 2026-05-11		 178.17
On 2026-05-04		 -0.01 -0.01 178.74
On 2026-05-06		 178.26
On 2026-05-08		 -0.27 178.44
20D 178.76
On 2026-04-27		 178.17
On 2026-05-04		 0.08 0.04 178.76
On 2026-04-27		 178.17
On 2026-05-04		 -0.33 178.48
WTD 178.75
On 2026-05-11		 178.28
On 2026-05-13		 0.16 0.09 178.75
On 2026-05-11		 178.28
On 2026-05-13		 -0.26 178.46
MTD 178.75
On 2026-05-11		 178.17
On 2026-05-04		 0.04 0.02 178.74
On 2026-05-06		 178.26
On 2026-05-08		 -0.27 178.44
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

178.47 +0.12 +0.07 658,669