MASI: Masimo Corporation

As of Thursday, May 30th, 2024

$ 126.93

-- 0 0%

Open: 126.93
High: 126.93
Low: 126.93
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 126.93

-0.25 -0.20%

Open: 126.11
High: 127.31
Low: 124.89
Volume: 863,932
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 126.11 127.31 124.89 126.93 863,932 -0.25 -0.20
2024-05-28 127.00 128.75 125.99 127.18 706,286 +0.18 +0.14
2024-05-24 125.15 127.45 124.63 127.00 606,515 +2.25 +1.80
2024-05-23 127.27 127.27 124.48 124.75 776,221 -1.85 -1.46
2024-05-22 124.63 127.30 123.98 126.60 328,966 +2.08 +1.67
2024-05-21 126.28 126.56 123.16 124.52 583,209 -2.13 -1.68
2024-05-20 124.10 127.62 122.37 126.65 815,059 +2.55 +2.05
2024-05-17 120.70 124.45 119.50 124.10 1,153,280 +3.49 +2.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.75
On 2024-05-28
123.98
On 2024-05-22
2.41 1.94 128.75
On 2024-05-28
124.89
On 2024-05-29
-2.99 126.49
10D 128.75
On 2024-05-28
112.85
On 2024-05-15
11.69 10.14 127.62
On 2024-05-20
123.16
On 2024-05-21
-3.49 124.45
20D 139.50
On 2024-05-06
112.85
On 2024-05-15
-7.48 -5.57 139.50
On 2024-05-06
112.85
On 2024-05-15
-19.10 126.15
WTD 128.75
On 2024-05-28
124.89
On 2024-05-29
-0.07 -0.06 128.75
On 2024-05-28
124.89
On 2024-05-29
-2.99 127.06
MTD 139.50
On 2024-05-06
112.85
On 2024-05-15
-7.48 -5.57 139.50
On 2024-05-06
112.85
On 2024-05-15
-19.10 126.15
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.27 +0.67 +0.41 1,176,737
KO

The Coca-Cola Company

61.81 +0.11 +0.18 1,707,084
PFE

Pfizer Inc.

27.90 +0.08 +0.27 5,358,447
VZ

Verizon Communications Inc.

39.62 +0.52 +1.33 3,852,735
VIX

CBOE Volatility Index

14.02 -0.26 -1.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,593.05 -143.70 -0.77
NYA

NYSE Composite Index

17,840.67 +45.78 +0.26
XAX

NYSE AMEX Composite Index

4,946.04 +47.78 +0.98
RUI

RUSSELL 1000 Index

2,865.81 -10.46 -0.36
RUT

Russell 2000 Index

2,057.77 +21.58 +1.06
RUA

Russell 3000 Index

2,992.02 -8.79 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.02 -0.26 -1.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.82 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.15 -0.06 -0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.35 -0.10 -0.65
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,113.71 -68.89 -0.75
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

126.93 0.00 0.00