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
2018-07-20 102.25 103.03 102.23 102.46 12,419
2018-07-19 100.82 102.64 100.71 101.89 16,606
2018-07-18 101.16 101.30 100.69 101.14 14,676
2018-07-17 99.69 101.06 99.61 100.91 13,255
2018-07-16 99.23 99.79 99.05 99.33 9,012
2018-07-13 99.72 100.04 99.44 99.58 9,793
2018-07-12 99.52 100.33 99.14 99.89 7,122
2018-07-11 98.50 98.79 98.08 98.61 12,250
2018-07-10 99.18 99.75 98.55 98.77 11,066
2018-07-09 100.01 100.09 99.07 99.34 15,578
2018-07-06 98.49 100.24 98.49 99.97 9,700
2018-07-05 97.13 98.90 97.13 98.47 17,596
2018-07-03 97.09 98.31 97.09 97.30 9,374
2018-07-02 96.62 98.00 96.48 97.80 13,016
2018-06-29 98.89 99.13 97.69 97.75 14,270
2018-06-28 97.22 98.87 96.66 98.71 18,682
2018-06-27 100.44 100.44 97.58 97.58 18,353
2018-06-26 97.19 100.28 97.19 99.985 18,385
2018-06-25 99.75 99.82 96.92 97.48 29,444
2018-06-22 100.96 101.85 99.95 99.95 27,263
2018-06-21 101.48 101.48 99.80 101.00 15,120
2018-06-20 101.07 101.52 100.56 101.25 23,832
2018-06-19 100.42 101.21 98.97 100.97 16,858
2018-06-18 100.30 100.58 99.12 100.46 16,995
2018-06-15 101.35 101.50 100.29 101.22 17,000
2018-06-14 101.13 101.72 100.69 101.52 24,618
2018-06-13 101.28 101.57 100.73 100.90 9,608
2018-06-12 101.11 101.59 100.96 101.31 12,646
2018-06-11 102.06 102.06 100.88 101.11 17,901
2018-06-08 100.80 102.04 100.74 101.81 14,042

» More Masimo Stock Price History

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