MASI: Masimo Corporation

As of Friday, July 26th, 2024

$ 108.99

-0.79 -0.72%

Open: 111.05
High: 112.54
Low: 108.31
Volume: 915,720
Previous Close on Thursday, July 25th, 2024

$ 109.78

+0.51 +0.47%

Open: 108.43
High: 111.16
Low: 108.43
Volume: 975,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 111.05 112.54 108.31 108.99 915,720 -0.79 -0.72
2024-07-25 108.43 111.16 108.43 109.78 975,831 +0.51 +0.47
2024-07-24 108.91 111.26 108.00 109.27 932,892 -0.37 -0.34
2024-07-23 107.94 109.96 107.31 109.64 528,641 +2.19 +2.04
2024-07-22 107.80 108.24 106.03 107.45 411,788 +0.69 +0.65
2024-07-19 107.98 109.14 105.93 106.76 559,070 -0.65 -0.61
2024-07-18 109.18 111.76 106.30 107.41 537,140 -1.56 -1.43
2024-07-17 109.99 114.25 108.35 108.97 922,121 -0.91 -0.83
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 112.54
On 2024-07-26		 106.03
On 2024-07-22		 2.23 2.09 111.26
On 2024-07-24		 108.43
On 2024-07-25		 -2.54 109.03
10D 114.25
On 2024-07-17		 102.42
On 2024-07-16		 -2.97 -2.65 113.37
On 2024-07-15		 102.42
On 2024-07-16		 -9.66 108.70
20D 131.70
On 2024-06-28		 102.42
On 2024-07-16		 -22.51 -17.12 131.70
On 2024-06-28		 102.42
On 2024-07-16		 -22.24 111.08
WTD 112.54
On 2024-07-26		 106.03
On 2024-07-22		 2.23 2.09 111.26
On 2024-07-24		 108.43
On 2024-07-25		 -2.54 109.03
MTD 125.08
On 2024-07-01		 102.42
On 2024-07-16		 -16.95 -13.46 125.08
On 2024-07-01		 102.42
On 2024-07-16		 -18.12 110.30
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

108.99 -0.79 -0.72 915,720