MASI: Masimo Corporation

As of Friday, November 14th, 2025

$ 151.12

-1.31 -0.86%

Open: 151.22
High: 153.57
Low: 150.15
Volume: 679,153
Previous Close on Thursday, November 13th, 2025

$ 152.43

+2.64 +1.76%

Open: 149.12
High: 152.58
Low: 148.34
Volume: 688,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 151.22 153.57 150.15 151.12 679,153 -1.31 -0.86
2025-11-13 149.12 152.58 148.34 152.43 688,181 +2.64 +1.76
2025-11-12 145.67 152.85 145.67 149.79 520,453 +3.11 +2.12
2025-11-11 144.47 151.40 143.85 146.68 1,473,314 +2.18 +1.51
2025-11-10 143.17 146.91 142.68 144.50 692,035 +1.34 +0.94
2025-11-07 143.14 146.18 141.97 143.16 585,498 -0.68 -0.47
2025-11-06 139.49 143.97 139.00 143.84 620,656 +1.70 +1.20
2025-11-05 150.98 157.72 138.55 142.14 2,594,352 -6.87 -4.61
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 153.57
On 2025-11-14		 142.68
On 2025-11-10		 7.96 5.56 152.85
On 2025-11-12		 148.34
On 2025-11-13		 -2.95 148.90
10D 157.72
On 2025-11-05		 138.55
On 2025-11-05		 10.47 7.44 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 146.76
20D 157.72
On 2025-11-05		 138.55
On 2025-11-05		 4.34 2.96 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 146.31
WTD 153.57
On 2025-11-14		 142.68
On 2025-11-10		 7.96 5.56 152.85
On 2025-11-12		 148.34
On 2025-11-13		 -2.95 148.90
MTD 157.72
On 2025-11-05		 138.55
On 2025-11-05		 10.47 7.44 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 146.76
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

151.12 -1.31 -0.86 679,153