MASI: Masimo Corporation

As of Thursday, July 10th, 2025

$ 166.32

+0.91 +0.55%

Open: 166.14
High: 168.81
Low: 165.59
Volume: 356,224
Previous Close on Wednesday, July 9th, 2025

$ 165.41

+3.06 +1.88%

Open: 162.57
High: 166.16
Low: 162.04
Volume: 389,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 166.14 168.81 165.59 166.32 356,224 +0.91 +0.55
2025-07-09 162.57 166.16 162.04 165.41 389,091 +3.06 +1.88
2025-07-08 162.64 165.50 161.18 162.35 868,113 -0.10 -0.06
2025-07-07 166.76 167.94 161.88 162.45 832,101 -5.12 -3.06
2025-07-03 171.72 171.72 165.53 167.57 498,668 -3.77 -2.20
2025-07-02 168.67 172.55 167.57 171.34 431,836 +2.33 +1.38
2025-07-01 168.04 171.12 163.29 169.01 539,421 +0.79 +0.47
2025-06-30 168.48 169.17 166.54 168.22 394,499 +0.01 +0.01
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 171.72
On 2025-07-03		 161.18
On 2025-07-08		 -5.02 -2.93 171.72
On 2025-07-03		 161.18
On 2025-07-08		 -6.14 164.82
10D 172.55
On 2025-07-02		 161.18
On 2025-07-08		 -2.98 -1.76 172.55
On 2025-07-02		 161.18
On 2025-07-08		 -6.59 166.76
20D 173.99
On 2025-06-25		 157.54
On 2025-06-13		 -1.71 -1.02 173.99
On 2025-06-25		 161.18
On 2025-07-08		 -7.36 165.93
WTD 168.81
On 2025-07-10		 161.18
On 2025-07-08		 -1.25 -0.75 167.94
On 2025-07-07		 161.18
On 2025-07-08		 -4.02 164.13
MTD 172.55
On 2025-07-02		 161.18
On 2025-07-08		 -1.90 -1.13 172.55
On 2025-07-02		 161.18
On 2025-07-08		 -6.59 166.35
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

166.32 +0.91 +0.55 356,224