MASI: Masimo Corporation

As of Friday, August 8th, 2025

$ 144.73

-0.17 -0.12%

Open: 145.12
High: 147.40
Low: 144.17
Volume: 903,355
Previous Close on Thursday, August 7th, 2025

$ 144.90

+0.25 +0.17%

Open: 146.23
High: 148.08
Low: 144.28
Volume: 888,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 145.12 147.40 144.17 144.73 903,355 -0.17 -0.12
2025-08-07 146.23 148.08 144.28 144.90 888,288 +0.25 +0.17
2025-08-06 162.98 162.98 135.83 144.65 3,724,338 -19.23 -11.73
2025-08-05 161.16 164.32 159.23 163.88 1,121,396 +2.61 +1.62
2025-08-04 154.38 162.68 153.48 161.27 962,011 +7.32 +4.75
2025-08-01 153.81 157.17 150.42 153.95 476,023 +0.16 +0.10
2025-07-31 155.25 158.81 152.73 153.79 633,392 -2.23 -1.43
2025-07-30 159.47 162.00 155.27 156.02 861,588 -2.92 -1.84
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 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -9.22 -5.99 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -17.34 151.89
10D 164.77
On 2025-07-28		 135.83
On 2025-08-06		 -19.89 -12.08 164.77
On 2025-07-28		 135.83
On 2025-08-06		 -17.56 154.43
20D 166.96
On 2025-07-24		 135.83
On 2025-08-06		 -18.26 -11.20 166.96
On 2025-07-24		 135.83
On 2025-08-06		 -18.65 157.13
WTD 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -9.22 -5.99 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -17.34 151.89
MTD 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -9.06 -5.89 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -17.34 152.23
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WDAY

Workday Inc

222.07 +1.09 +0.49 2,385,397
CF

CF Industries Holdings Inc.

80.91 -1.98 -2.39 5,730,754
TPR

Tapestry Inc.

109.09 +0.61 +0.56 3,243,754
COLD

Americold Realty Trust

14.53 -0.15 -1.02 5,131,745
MASI

Masimo Corporation

144.73 -0.17 -0.12 903,355