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
2018-04-19 88.47 89.25 88.39 89.22 15,206
2018-04-18 88.10 89.12 88.10 88.75 10,884
2018-04-17 86.23 88.63 86.23 88.63 28,540
2018-04-16 86.49 87.11 86.49 86.72 9,841
2018-04-13 85.60 85.87 85.12 85.81 5,782
2018-04-12 84.99 86.03 84.56 85.77 23,402
2018-04-11 84.95 85.38 84.63 84.94 14,817
2018-04-10 85.33 85.75 84.89 85.48 14,246
2018-04-09 84.09 85.14 83.99 84.48 11,102
2018-04-06 86.40 86.40 83.20 83.93 14,670
2018-04-05 86.79 86.86 86.15 86.77 11,997
2018-04-03 85.85 86.05 84.49 85.63 28,796
2018-04-02 87.70 87.70 85.15 85.65 42,467
2018-03-29 85.68 88.67 85.52 88.16 21,199
2018-03-28 85.75 86.00 84.69 85.85 19,558
2018-03-27 85.20 86.46 84.97 85.61 21,176
2018-03-26 85.54 86.30 84.09 86.30 23,029
2018-03-23 85.70 86.42 84.43 84.43 27,485
2018-03-22 86.77 86.91 85.59 85.59 20,293
2018-03-21 87.19 87.59 87.19 87.36 25,109
2018-03-20 85.61 86.98 85.53 86.93 19,723
2018-03-19 85.75 85.75 84.56 85.35 27,653
2018-03-16 85.96 87.45 85.96 87.15 25,562
2018-03-15 87.62 87.62 86.39 86.57 21,620
2018-03-14 88.82 88.85 87.59 87.81 25,714
2018-03-13 89.64 89.64 88.97 89.42 28,994
2018-03-12 89.52 89.82 88.99 89.01 31,938
2018-03-09 87.38 88.71 87.08 88.19 75,025
2018-03-08 86.81 86.95 85.52 86.35 48,912
2018-03-07 88.64 89.00 86.19 86.19 54,242

» More Masimo Stock Price History

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