MASI: Masimo Corporation

As of Thursday, May 8th, 2025

$ 153.58

+3.47 +2.31%

Open: 152.78
High: 158.78
Low: 152.01
Volume: 905,897
Previous Close on Wednesday, May 7th, 2025

$ 150.11

-11.36 -7.04%

Open: 143.57
High: 154.00
Low: 142.80
Volume: 1,804,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 152.78 158.78 152.01 153.58 905,897 +3.47 +2.31
2025-05-07 143.57 154.00 142.80 150.11 1,804,124 -11.36 -7.04
2025-05-06 162.48 163.39 159.41 161.47 902,363 -1.39 -0.85
2025-05-05 164.07 164.07 160.01 162.86 529,141 -3.56 -2.14
2025-05-02 165.45 168.62 164.82 166.42 511,617 +2.77 +1.69
2025-05-01 163.54 165.83 160.71 163.65 385,439 +2.69 +1.67
2025-04-30 162.94 162.94 158.36 160.96 347,390 -2.18 -1.34
2025-04-29 163.98 165.40 161.75 163.14 343,388 -0.90 -0.55
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 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -10.07 -6.15 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 158.89
10D 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -9.05 -5.56 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 161.00
20D 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -10.99 -6.68 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 157.34
WTD 164.07
On 2025-05-05		 142.80
On 2025-05-07		 -12.84 -7.72 164.07
On 2025-05-05		 142.80
On 2025-05-07		 -12.96 157.01
MTD 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -7.38 -4.58 168.62
On 2025-05-02		 142.80
On 2025-05-07		 -15.31 159.68
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CF

CF Industries Holdings Inc.

81.32 +0.63 +0.78 4,329,759
COLD

Americold Realty Trust

17.34 -1.07 -5.81 7,127,841
MASI

Masimo Corporation

153.58 +3.47 +2.31 905,897