MASI: Masimo Corporation

As of Friday, October 17th, 2025

$ 146.78

-0.44 -0.30%

Open: 145.96
High: 147.89
Low: 145.00
Volume: 588,412
Previous Close on Thursday, October 16th, 2025

$ 147.22

-1.34 -0.90%

Open: 149.34
High: 150.00
Low: 145.58
Volume: 491,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 145.96 147.89 145.00 146.78 588,412 -0.44 -0.30
2025-10-16 149.34 150.00 145.58 147.22 491,884 -1.34 -0.90
2025-10-15 147.48 149.30 145.88 148.56 444,675 +1.11 +0.75
2025-10-14 146.21 151.68 145.72 147.45 500,272 -0.56 -0.38
2025-10-13 146.33 148.24 145.31 148.01 549,055 +3.37 +2.33
2025-10-10 151.13 151.16 144.10 144.64 591,866 -5.89 -3.91
2025-10-09 155.09 155.99 149.70 150.53 624,534 -3.19 -2.08
2025-10-08 150.84 154.23 148.99 153.72 633,181 +3.47 +2.31
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 151.68
On 2025-10-14		 145.00
On 2025-10-17		 2.14 1.48 151.68
On 2025-10-14		 145.00
On 2025-10-17		 -4.40 147.60
10D 155.99
On 2025-10-09		 144.10
On 2025-10-10		 -0.51 -0.35 155.99
On 2025-10-09		 144.10
On 2025-10-10		 -7.62 148.53
20D 155.99
On 2025-10-09		 136.64
On 2025-09-25		 6.35 4.52 155.99
On 2025-10-09		 144.10
On 2025-10-10		 -7.62 145.79
WTD 151.68
On 2025-10-14		 145.00
On 2025-10-17		 2.14 1.48 151.68
On 2025-10-14		 145.00
On 2025-10-17		 -4.40 147.60
MTD 155.99
On 2025-10-09		 140.82
On 2025-10-01		 -0.77 -0.52 155.99
On 2025-10-09		 144.10
On 2025-10-10		 -7.62 147.78
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

146.78 -0.44 -0.30 588,412