MASI: Masimo Corporation

As of Wednesday, November 20th, 2024

$ 164.95

+1.45 +0.89%

Open: 162.66
High: 165.64
Low: 161.02
Volume: 519,214
Previous Close on Tuesday, November 19th, 2024

$ 163.50

+2.67 +1.66%

Open: 159.62
High: 164.57
Low: 158.91
Volume: 359,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 162.66 165.64 161.02 164.95 519,214 +1.45 +0.89
2024-11-19 159.62 164.57 158.91 163.50 359,512 +2.67 +1.66
2024-11-18 160.17 162.62 158.72 160.83 522,913 -0.24 -0.15
2024-11-15 159.66 163.30 156.53 161.07 541,956 +0.92 +0.57
2024-11-14 161.39 163.10 157.55 160.15 855,907 -1.53 -0.95
2024-11-13 161.14 164.15 160.07 161.68 464,584 +0.83 +0.52
2024-11-12 161.00 162.59 159.58 160.85 478,509 -0.78 -0.48
2024-11-11 163.25 164.12 160.90 161.63 482,718 -0.78 -0.48
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 165.64
On 2024-11-20		 156.53
On 2024-11-15		 3.27 2.02 163.30
On 2024-11-15		 158.72
On 2024-11-18		 -2.80 162.10
10D 169.73
On 2024-11-07		 156.53
On 2024-11-15		 -2.68 -1.60 169.73
On 2024-11-07		 156.53
On 2024-11-15		 -7.77 161.84
20D 173.90
On 2024-11-06		 137.76
On 2024-10-29		 22.96 16.17 173.90
On 2024-11-06		 156.53
On 2024-11-15		 -9.99 153.90
WTD 165.64
On 2024-11-20		 158.72
On 2024-11-18		 3.88 2.41 162.62
On 2024-11-18		 162.62
On 2024-11-18		 0.00 163.09
MTD 173.90
On 2024-11-06		 142.59
On 2024-11-01		 20.94 14.54 173.90
On 2024-11-06		 156.53
On 2024-11-15		 -9.99 159.23
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

40.11 +0.74 +1.88 1,816,884
TNL

Travel + Leisure Co.

52.95 +0.35 +0.67 362,612
JHG

Janus Henderson Group plc

43.86 -0.06 -0.14 663,121
CASS

Cass Information Systems Inc.

43.90 -0.39 -0.88 28,367
MASI

Masimo Corporation

164.95 +1.45 +0.89 519,214