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
2018-01-19 86.43 88.46 86.31 88.46 12,299
2018-01-18 86.70 86.73 86.21 86.35 24,116
2018-01-17 86.64 86.95 86.45 86.55 16,058
2018-01-16 85.86 87.03 85.86 86.86 19,043
2018-01-12 85.79 85.87 85.37 85.68 15,791
2018-01-11 86.27 86.27 85.43 85.75 14,380
2018-01-10 88.24 88.31 85.03 86.03 19,833
2018-01-09 87.38 89.11 87.23 88.77 32,009
2018-01-08 89.20 89.20 87.69 87.75 23,360
2018-01-05 87.87 89.17 87.87 89.09 20,935
2018-01-04 86.94 88.15 86.94 87.71 15,740
2018-01-03 86.14 86.82 85.99 86.65 8,699
2018-01-02 85.15 86.66 85.15 85.95 16,251
2017-12-29 84.83 85.81 84.83 84.97 12,542
2017-12-28 86.39 86.39 85.34 85.75 8,379
2017-12-27 86.85 86.98 86.27 86.54 9,657
2017-12-26 86.08 86.93 86.08 86.70 10,129
2017-12-22 85.51 86.39 85.51 86.26 6,518
2017-12-21 87.15 87.15 85.05 85.05 8,860
2017-12-20 87.27 87.68 86.56 87.20 8,656
2017-12-19 87.50 87.66 86.51 87.20 8,535
2017-12-18 86.90 87.80 86.53 87.12 17,169
2017-12-15 85.53 86.96 85.50 86.96 14,929
2017-12-14 85.57 85.85 84.71 84.71 9,981
2017-12-13 85.25 86.37 85.25 85.89 17,522
2017-12-12 85.80 86.33 84.89 84.89 9,193
2017-12-11 85.98 85.98 85.11 85.43 6,974
2017-12-08 85.48 86.14 85.03 86.14 14,381
2017-12-07 86.60 87.05 85.44 85.44 15,658
2017-12-06 87.82 87.82 86.53 87.14 13,139

» More Masimo Stock Price History

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