MASI: Masimo Corporation

As of Tuesday, December 2nd, 2025

$ 142.19

-1.83 -1.27%

Open: 143.84
High: 144.39
Low: 141.50
Volume: 549,122
Previous Close on Monday, December 1st, 2025

$ 144.02

+1.59 +1.12%

Open: 142.24
High: 144.45
Low: 141.88
Volume: 68,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 143.84 144.39 141.50 142.19 549,122 -1.83 -1.27
2025-12-01 142.24 144.45 141.88 144.02 68,793 +1.59 +1.12
2025-11-28 142.79 143.80 142.03 142.43 260,404 -1.53 -1.06
2025-11-26 145.73 147.15 143.65 143.96 467,362 -2.53 -1.73
2025-11-25 145.77 148.68 144.46 146.49 80,911 +0.87 +0.60
2025-11-24 149.45 151.37 145.08 145.62 749,829 -3.63 -2.43
2025-11-21 143.88 150.84 143.88 149.25 1,003,551 +6.25 +4.37
2025-11-20 141.58 145.91 141.45 143.00 588,321 +2.06 +1.46
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 148.68
On 2025-11-25		 141.50
On 2025-12-02		 -3.43 -2.36 148.68
On 2025-11-25		 141.50
On 2025-12-02		 -4.83 143.82
10D 151.37
On 2025-11-24		 139.76
On 2025-11-19		 -4.84 -3.29 151.37
On 2025-11-24		 141.50
On 2025-12-02		 -6.52 144.18
20D 157.72
On 2025-11-05		 138.55
On 2025-11-05		 -2.77 -1.91 157.72
On 2025-11-05		 139.00
On 2025-11-06		 -11.87 145.57
WTD 144.45
On 2025-12-01		 141.50
On 2025-12-02		 -0.24 -0.17 144.45
On 2025-12-01		 141.50
On 2025-12-02		 -2.04 143.11
MTD 144.45
On 2025-12-01		 141.50
On 2025-12-02		 -0.24 -0.17 144.45
On 2025-12-01		 141.50
On 2025-12-02		 -2.04 143.11
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
ARQQ

Arqit Quantum Inc.

27.58 +1.16 +4.39 215,723
ARM

Arm Holdings plc

136.48 +1.47 +1.09 2,152,398
CRWD

CrowdStrike Holdings Inc.

516.55 +12.42 +2.46 4,777,026
GFS

GlobalFoundries Inc.

37.13 +1.25 +3.48 2,647,996
MASI

Masimo Corporation

142.19 -1.83 -1.27 549,122