MASIMO Historical Stock Price

Below is the stock price history for Masimo MASI. Data is recorded each day for the historical open, high, low, close and volume. The Masimo stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Masimo Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 86.17 86.74 86.12 86.57 7,135
2017-11-16 86.25 87.07 86.12 86.42 29,418
2017-11-15 85.39 86.45 84.95 86.24 9,736
2017-11-14 85.15 86.61 85.15 86.39 19,337
2017-11-13 85.34 85.74 85.04 85.62 16,282
2017-11-10 88.65 88.71 86.22 86.77 35,846
2017-11-09 90.18 90.18 88.17 89.05 43,092
2017-11-08 87.82 90.02 87.82 90.02 19,670
2017-11-07 86.92 87.65 86.80 87.65 14,599
2017-11-06 86.05 86.94 86.05 86.88 17,302
2017-11-03 85.06 86.17 85.06 86.02 11,793
2017-11-02 88.41 88.66 84.90 84.90 27,983
2017-11-01 89.62 89.95 86.19 87.69 54,869
2017-10-31 87.07 87.99 86.53 87.79 16,284
2017-10-30 88.01 88.02 86.49 86.89 10,067
2017-10-27 87.30 88.30 86.33 88.30 13,010
2017-10-26 87.06 87.67 86.77 87.14 14,682
2017-10-25 86.34 86.93 85.73 86.55 11,271
2017-10-24 88.62 88.62 85.87 87.14 16,073
2017-10-23 86.69 89.01 86.69 88.95 24,716
2017-10-20 85.72 86.80 85.72 86.68 7,690
2017-10-19 86.51 86.51 85.51 85.79 11,351
2017-10-18 85.87 87.085 85.76 86.63 22,012
2017-10-17 84.69 85.73 84.69 85.51 18,465
2017-10-16 84.79 85.67 84.76 85.02 10,683
2017-10-13 85.71 85.71 84.99 85.06 7,483
2017-10-12 84.79 85.83 84.79 85.56 11,946
2017-10-11 85.14 85.45 84.91 85.23 13,706
2017-10-10 85.61 86.15 84.95 85.01 12,541
2017-10-09 87.19 87.19 85.99 85.99 7,285

» More Masimo Stock Price History

To see other companies like Masimo (MASI), view our stock market today for news, and other data.