MASI: Masimo Corporation

As of Wednesday, April 8th, 2026

$ 178.30

-0.38 -0.21%

Open: 178.64
High: 178.85
Low: 178.29
Volume: 787,701
Previous Close on Tuesday, April 7th, 2026

$ 178.68

+0.19 +0.11%

Open: 178.25
High: 178.70
Low: 178.25
Volume: 680,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 178.64 178.85 178.29 178.30 787,701 -0.38 -0.21
2026-04-07 178.25 178.70 178.25 178.68 680,146 +0.19 +0.11
2026-04-06 178.35 178.59 178.19 178.49 1,253,170 -0.10 -0.06
2026-04-02 178.01 178.65 177.80 178.59 1,008,002 +0.58 +0.33
2026-04-01 177.87 178.27 177.55 178.01 771,267 +0.14 +0.08
2026-03-31 177.85 178.21 176.94 177.87 1,328,193 +0.55 +0.31
2026-03-30 177.15 177.85 176.76 177.32 1,590,490 +0.21 +0.12
2026-03-27 176.76 177.51 176.68 177.11 1,134,876 +0.22 +0.12
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 178.85
On 2026-04-08		 177.55
On 2026-04-01		 0.43 0.24 178.65
On 2026-04-02		 178.19
On 2026-04-06		 -0.26 178.41
10D 178.85
On 2026-04-08		 176.68
On 2026-03-27		 -0.39 -0.22 178.77
On 2026-03-25		 176.68
On 2026-03-27		 -1.17 177.94
20D 179.00
On 2026-03-24		 175.37
On 2026-03-16		 2.81 1.60 179.00
On 2026-03-24		 176.68
On 2026-03-27		 -1.30 177.37
WTD 178.85
On 2026-04-08		 178.19
On 2026-04-06		 -0.29 -0.16 178.59
On 2026-04-06		 178.59
On 2026-04-06		 0.00 178.49
MTD 178.85
On 2026-04-08		 177.55
On 2026-04-01		 0.43 0.24 178.65
On 2026-04-02		 178.19
On 2026-04-06		 -0.26 178.41
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

178.30 -0.38 -0.21 787,701