MASI: Masimo Corporation

As of Friday, September 22nd, 2023

$ 95.41

-1.62 -1.67%

Open: 97.02
High: 97.65
Low: 95.31
Volume: 466,452
Previous Close on Thursday, September 21st, 2023

$ 97.03

-2.84 -2.84%

Open: 98.86
High: 99.51
Low: 97.02
Volume: 459,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 97.02 97.65 95.31 95.41 466,452 -1.62 -1.67
2023-09-21 98.86 99.51 97.02 97.03 459,178 -2.84 -2.84
2023-09-20 102.25 103.10 99.85 99.87 374,081 -1.89 -1.86
2023-09-19 99.34 101.84 99.12 101.76 600,206 +1.95 +1.95
2023-09-18 101.34 101.34 98.96 99.81 908,799 -1.31 -1.30
2023-09-15 102.08 103.07 99.75 101.12 1,954,706 -1.23 -1.20
2023-09-14 101.67 103.36 100.03 102.35 1,284,900 +1.04 +1.03
2023-09-13 97.76 101.39 96.76 101.31 3,015,357 +2.84 +2.88
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 103.10
On 2023-09-20		 95.31
On 2023-09-22		 -5.71 -5.65 103.10
On 2023-09-20		 95.31
On 2023-09-22		 -7.56 98.78
10D 106.28
On 2023-09-11		 95.31
On 2023-09-22		 -9.96 -9.45 106.28
On 2023-09-11		 95.31
On 2023-09-22		 -10.32 100.22
20D 116.06
On 2023-08-31		 95.31
On 2023-09-22		 -13.67 -12.53 116.06
On 2023-08-31		 95.31
On 2023-09-22		 -17.88 105.94
WTD 103.10
On 2023-09-20		 95.31
On 2023-09-22		 -5.71 -5.65 103.10
On 2023-09-20		 95.31
On 2023-09-22		 -7.56 98.78
MTD 115.49
On 2023-09-01		 95.31
On 2023-09-22		 -18.87 -16.51 115.49
On 2023-09-01		 95.31
On 2023-09-22		 -17.47 103.52
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22