MASI: Masimo Corporation

As of Friday, May 17th, 2024

$ 124.10

+3.49 +2.89%

Open: 120.70
High: 124.45
Low: 119.50
Volume: 1,153,280
Previous Close on Thursday, May 16th, 2024

$ 120.61

+4.46 +3.84%

Open: 115.73
High: 121.17
Low: 115.61
Volume: 1,492,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 120.70 124.45 119.50 124.10 1,153,280 +3.49 +2.89
2024-05-16 115.73 121.17 115.61 120.61 1,492,743 +4.46 +3.84
2024-05-15 115.90 117.69 112.85 116.15 1,086,376 +0.91 +0.79
2024-05-14 116.39 117.65 115.12 115.24 661,506 -0.92 -0.79
2024-05-13 121.86 123.06 116.00 116.16 748,538 -5.60 -4.60
2024-05-10 123.61 124.90 119.57 121.76 675,398 -2.40 -1.93
2024-05-09 120.39 127.89 119.63 124.16 1,162,979 +4.14 +3.45
2024-05-08 130.00 130.10 114.32 120.02 2,329,598 -15.98 -11.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.45
On 2024-05-17		 112.85
On 2024-05-15		 2.34 1.92 123.06
On 2024-05-13		 112.85
On 2024-05-15		 -8.30 118.45
10D 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -12.90 -9.42 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -19.10 123.22
20D 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -10.67 -7.92 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -19.10 129.43
WTD 124.45
On 2024-05-17		 112.85
On 2024-05-15		 2.34 1.92 123.06
On 2024-05-13		 112.85
On 2024-05-15		 -8.30 118.45
MTD 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -10.31 -7.67 139.50
On 2024-05-06		 112.85
On 2024-05-15		 -19.10 126.11
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

14.15 +0.10 +0.71 1,452,173
IEF

iShares 7-10 Year Treasury Bond ETF

93.11 -0.29 -0.31 3,841,379
EWZ

iShares MSCI Brazil ETF

31.75 +0.05 +0.16 13,363,374
QD

Qudian Inc.

1.89 -0.07 -3.57 435,517
MASI

Masimo Corporation

124.10 +3.49 +2.89 1,153,280