MASI: Masimo Corporation

As of Friday, June 13th, 2025

$ 161.20

-4.14 -2.50%

Open: 160.15
High: 163.24
Low: 157.54
Volume: 547,190
Previous Close on Thursday, June 12th, 2025

$ 165.34

-1.67 -1.00%

Open: 165.79
High: 166.79
Low: 164.71
Volume: 465,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 160.15 163.24 157.54 161.20 547,190 -4.14 -2.50
2025-06-12 165.79 166.79 164.71 165.34 465,243 -1.67 -1.00
2025-06-11 168.85 168.86 165.49 167.01 617,669 -1.02 -0.61
2025-06-10 171.88 174.50 167.54 168.03 654,126 -3.85 -2.24
2025-06-09 172.42 173.40 169.54 171.88 781,006 -0.09 -0.05
2025-06-06 166.86 173.37 165.60 171.97 910,113 +7.25 +4.40
2025-06-05 163.80 165.44 161.86 164.72 825,259 +1.76 +1.08
2025-06-04 163.22 164.37 160.23 162.96 439,871 -0.87 -0.53
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 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -10.77 -6.26 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.69
10D 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -1.30 -0.80 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.20
20D 174.50
On 2025-06-10		 146.98
On 2025-05-23		 6.81 4.41 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 160.50
WTD 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -10.77 -6.26 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.69
MTD 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -1.30 -0.80 174.50
On 2025-06-10		 157.54
On 2025-06-13		 -9.72 166.20
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

161.20 -4.14 -2.50 547,190