MASI: Masimo Corporation

As of Monday, September 15th, 2025

$ 145.72

-1.72 -1.17%

Open: 148.07
High: 148.95
Low: 145.15
Volume: 547,411
Previous Close on Friday, September 12th, 2025

$ 147.44

+1.23 +0.84%

Open: 145.51
High: 148.40
Low: 143.90
Volume: 698,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 148.07 148.95 145.15 145.72 547,411 -1.72 -1.17
2025-09-12 145.51 148.40 143.90 147.44 698,577 +1.23 +0.84
2025-09-11 148.05 149.35 144.85 146.21 635,804 +0.39 +0.27
2025-09-10 147.63 148.46 144.63 145.82 355,873 -2.30 -1.55
2025-09-09 149.46 149.46 147.17 148.12 357,177 -0.67 -0.45
2025-09-08 147.19 149.95 145.92 148.79 740,286 +1.60 +1.09
2025-09-05 142.53 148.08 142.07 147.19 693,735 +4.18 +2.92
2025-09-04 137.55 143.34 136.35 143.01 709,145 +6.24 +4.56
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 149.46
On 2025-09-09		 143.90
On 2025-09-12		 -3.07 -2.06 149.46
On 2025-09-09		 143.90
On 2025-09-12		 -3.72 146.66
10D 149.95
On 2025-09-08		 135.34
On 2025-09-02		 6.01 4.30 149.95
On 2025-09-08		 143.90
On 2025-09-12		 -4.03 144.68
20D 155.88
On 2025-08-18		 135.34
On 2025-09-02		 -8.15 -5.30 155.88
On 2025-08-18		 135.34
On 2025-09-02		 -13.18 144.88
WTD 148.95
On 2025-09-15		 145.15
On 2025-09-15		 -1.72 -1.17 -- -- -- 145.72
MTD 149.95
On 2025-09-08		 135.34
On 2025-09-02		 6.01 4.30 149.95
On 2025-09-08		 143.90
On 2025-09-12		 -4.03 144.68
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

145.72 -1.72 -1.17 547,411