Masimo CorporationMASINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $136.35 | $138.26 | $133.99 | $137.33 | 629,949 |
| 1/29/2026 | $138.17 | $138.94 | $135.64 | $136.25 | 547,800 |
| 1/28/2026 | $137.80 | $138.76 | $135.91 | $137.67 | 1.14M |
| 1/27/2026 | $139.30 | $139.62 | $137.45 | $137.92 | 528,200 |
| 1/26/2026 | $141.90 | $142.48 | $139.64 | $140.20 | 553,408 |
| 1/23/2026 | $143.51 | $144.59 | $141.40 | $141.46 | 702,500 |
| 1/22/2026 | $146.34 | $146.70 | $142.13 | $143.93 | 1.02M |
| 1/21/2026 | $144.13 | $148.76 | $142.97 | $146.21 | 1.08M |
| 1/20/2026 | $140.14 | $143.53 | $138.84 | $142.70 | 1.03M |
| 1/16/2026 | $139.35 | $144.29 | $139.35 | $142.05 | 864,000 |
| 1/15/2026 | $138.07 | $143.95 | $137.73 | $139.87 | 1.29M |
| 1/14/2026 | $129.26 | $138.99 | $128.89 | $138.41 | 1.29M |
| 1/13/2026 | $131.39 | $133.46 | $129.77 | $129.83 | 509,000 |
| 1/12/2026 | $139.85 | $139.85 | $130.57 | $132.23 | 587,791 |
| 1/9/2026 | $138.41 | $140.34 | $135.20 | $138.92 | 542,900 |
| 1/8/2026 | $136.15 | $138.62 | $135.47 | $137.91 | 608,937 |
| 1/7/2026 | $136.83 | $138.19 | $135.48 | $137.08 | 523,312 |
| 1/6/2026 | $133.62 | $137.38 | $133.62 | $136.60 | 643,000 |
| 1/5/2026 | $127.02 | $134.88 | $125.94 | $134.00 | 1.02M |
| 1/2/2026 | $130.59 | $130.59 | $126.57 | $127.40 | 601,418 |
| 12/31/2025 | $130.48 | $131.95 | $129.77 | $130.06 | 600,320 |
| 12/30/2025 | $130.45 | $131.29 | $129.83 | $131.07 | 627,100 |
| 12/29/2025 | $132.60 | $133.79 | $130.53 | $130.82 | 533,000 |
| 12/26/2025 | $132.82 | $133.68 | $131.92 | $132.76 | 304,934 |
| 12/24/2025 | $133.68 | $134.81 | $133.21 | $133.28 | 257,216 |
| 12/23/2025 | $135.96 | $136.50 | $133.59 | $133.87 | 536,701 |
| 12/22/2025 | $134.00 | $137.45 | $133.99 | $137.00 | 806,000 |
| 12/19/2025 | $136.49 | $137.79 | $131.47 | $134.04 | 1.50M |
| 12/18/2025 | $135.72 | $137.53 | $135.58 | $136.66 | 785,637 |
| 12/17/2025 | $134.52 | $137.11 | $133.98 | $135.72 | 985,800 |
| 12/16/2025 | $137.19 | $137.88 | $132.90 | $134.52 | 976,800 |
| 12/15/2025 | $137.95 | $138.26 | $136.23 | $137.40 | 695,377 |
| 12/12/2025 | $142.00 | $142.63 | $138.01 | $138.34 | 540,831 |
| 12/11/2025 | $140.74 | $142.04 | $137.00 | $141.28 | 1.18M |
| 12/10/2025 | $138.99 | $141.03 | $138.50 | $139.77 | 721,246 |
| 12/9/2025 | $141.03 | $142.70 | $138.53 | $138.62 | 1.07M |
| 12/8/2025 | $140.72 | $141.95 | $139.00 | $140.85 | 594,202 |
| 12/5/2025 | $142.82 | $147.82 | $140.83 | $141.68 | 840,733 |
| 12/4/2025 | $138.27 | $142.29 | $135.29 | $142.26 | 1.04M |
| 12/3/2025 | $143.20 | $149.84 | $136.99 | $138.09 | 1.22M |
| 12/2/2025 | $143.84 | $144.39 | $141.50 | $142.19 | 549,122 |
| 12/1/2025 | $142.24 | $144.45 | $141.88 | $144.02 | 689,000 |
| 11/28/2025 | $142.79 | $143.80 | $142.03 | $142.43 | 260,412 |
| 11/26/2025 | $145.73 | $147.15 | $143.65 | $143.96 | 467,500 |
| 11/25/2025 | $145.77 | $148.68 | $144.46 | $146.49 | 820,100 |
| 11/24/2025 | $149.45 | $151.37 | $145.08 | $145.62 | 769,400 |
| 11/21/2025 | $143.88 | $150.84 | $143.88 | $149.25 | 1.01M |
| 11/20/2025 | $141.58 | $145.91 | $141.45 | $143.00 | 589,482 |
| 11/19/2025 | $144.10 | $144.10 | $139.76 | $140.94 | 883,700 |
| 11/18/2025 | $145.57 | $147.97 | $141.50 | $143.88 | 969,342 |
| 11/17/2025 | $152.26 | $152.26 | $146.82 | $147.03 | 704,402 |
| 11/14/2025 | $151.22 | $153.57 | $150.15 | $151.12 | 680,000 |
| 11/13/2025 | $149.12 | $152.58 | $148.34 | $152.43 | 688,237 |
| 11/12/2025 | $145.67 | $152.85 | $145.67 | $149.79 | 520,500 |
| 11/11/2025 | $144.47 | $151.40 | $143.85 | $146.68 | 1.50M |
| 11/10/2025 | $143.17 | $146.91 | $142.68 | $144.50 | 692,035 |
| 11/7/2025 | $143.14 | $146.18 | $141.97 | $143.16 | 585,898 |
| 11/6/2025 | $139.49 | $143.97 | $139.00 | $143.84 | 620,700 |
| 11/5/2025 | $150.98 | $157.72 | $138.55 | $142.14 | 2.59M |
| 11/4/2025 | $143.52 | $152.35 | $142.95 | $149.01 | 1.44M |