MASI: Masimo Corporation

As of Friday, August 22nd, 2025

$ 148.63

+4.39 +3.04%

Open: 145.12
High: 149.59
Low: 144.29
Volume: 429,921
Previous Close on Thursday, August 21st, 2025

$ 144.24

-1.41 -0.97%

Open: 144.39
High: 146.16
Low: 143.11
Volume: 721,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 145.12 149.59 144.29 148.63 429,921 +4.39 +3.04
2025-08-21 144.39 146.16 143.11 144.24 721,423 -1.41 -0.97
2025-08-20 146.00 147.11 144.02 145.65 667,784 -1.11 -0.76
2025-08-19 153.74 154.70 146.49 146.76 1,022,960 -7.17 -4.66
2025-08-18 153.45 155.88 153.45 153.93 528,905 +0.06 +0.04
2025-08-15 152.92 158.30 152.92 153.87 440,864 +2.00 +1.32
2025-08-14 151.80 152.02 147.21 151.87 970,139 -4.09 -2.62
2025-08-13 152.74 156.71 151.71 155.96 904,021 +5.83 +3.88
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 155.88
On 2025-08-18		 143.11
On 2025-08-21		 -5.24 -3.41 155.88
On 2025-08-18		 143.11
On 2025-08-21		 -8.19 147.84
10D 158.30
On 2025-08-15		 143.11
On 2025-08-21		 3.90 2.69 158.30
On 2025-08-15		 143.11
On 2025-08-21		 -9.59 149.84
20D 164.77
On 2025-07-28		 135.83
On 2025-08-06		 -15.99 -9.71 164.77
On 2025-07-28		 135.83
On 2025-08-06		 -17.56 152.14
WTD 155.88
On 2025-08-18		 143.11
On 2025-08-21		 -5.24 -3.41 155.88
On 2025-08-18		 143.11
On 2025-08-21		 -8.19 147.84
MTD 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -5.16 -3.36 164.32
On 2025-08-05		 135.83
On 2025-08-06		 -17.34 150.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.88 +0.24 +3.61 34,097,067
ADM

Archer-Daniels-Midland Company

62.92 +1.80 +2.95 5,075,284
LIN

Linde plc

481.67 +0.96 +0.20 1,758,625
CRVL

CorVel Corp.

92.64 +2.58 +2.86 202,090
MASI

Masimo Corporation

148.63 +4.39 +3.04 429,921