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
2018-10-19 117.90 118.00 115.30 116.06 22,789
2018-10-18 119.62 119.62 116.82 117.16 16,251
2018-10-17 120.12 120.12 118.85 120.07 13,723
2018-10-16 118.59 120.78 118.59 120.70 21,412
2018-10-15 115.78 117.49 115.60 116.80 9,275
2018-10-12 117.56 118.25 115.55 117.28 24,168
2018-10-11 115.64 116.28 114.19 115.15 23,271
2018-10-10 119.01 119.01 115.40 115.40 28,664
2018-10-09 119.84 120.05 118.39 119.34 18,375
2018-10-08 120.69 121.32 118.04 119.59 24,537
2018-10-05 119.50 121.04 118.90 120.89 16,556
2018-10-04 119.73 120.71 119.07 119.65 14,134
2018-10-03 124.92 124.92 121.91 122.42 12,321
2018-10-02 126.85 126.85 125.13 125.22 18,343
2018-10-01 123.86 124.80 123.86 124.21 15,800
2018-09-28 124.17 124.73 123.87 124.58 13,436
2018-09-27 123.63 124.62 122.99 123.31 11,215
2018-09-26 123.80 124.26 123.40 123.55 31,298
2018-09-25 123.68 124.23 123.68 123.75 17,697
2018-09-24 122.93 123.85 122.79 123.69 14,358
2018-09-21 122.62 122.63 122.23 122.35 15,408
2018-09-20 121.58 122.00 120.67 121.92 15,899
2018-09-19 121.17 122.03 120.43 120.93 16,883
2018-09-18 121.54 123.24 121.54 123.07 20,188
2018-09-17 122.27 123.14 120.47 120.60 28,885
2018-09-14 123.85 123.85 121.75 123.41 49,263
2018-09-13 119.84 121.92 119.41 121.57 18,747
2018-09-12 118.42 119.13 117.17 118.93 17,395
2018-09-11 118.05 119.11 117.75 118.33 13,539
2018-09-10 118.61 118.61 117.45 117.96 9,370

» More Masimo Stock Price History

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