MASI: Masimo Corporation

As of Friday, May 1st, 2026

$ 178.48

+0.05 +0.03%

Open: 178.49
High: 178.59
Low: 178.37
Volume: 1,039,255
Previous Close on Thursday, April 30th, 2026

$ 178.43

-0.03 -0.02%

Open: 178.50
High: 178.55
Low: 178.30
Volume: 919,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 178.49 178.59 178.37 178.48 1,039,255 +0.05 +0.03
2026-04-30 178.50 178.55 178.30 178.43 919,793 -0.03 -0.02
2026-04-29 178.50 178.60 178.42 178.46 636,518 -0.05 -0.03
2026-04-28 178.68 178.75 178.40 178.51 954,759 -0.15 -0.08
2026-04-27 178.59 178.76 178.52 178.66 52,312 +0.03 +0.02
2026-04-24 178.51 178.73 178.44 178.63 573,053 -0.08 -0.04
2026-04-23 178.41 178.76 178.33 178.71 623,062 +0.18 +0.10
2026-04-22 178.49 178.53 178.37 178.53 596,412 +0.10 +0.06
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 178.76
On 2026-04-27		 178.30
On 2026-04-30		 -0.15 -0.08 178.76
On 2026-04-27		 178.30
On 2026-04-30		 -0.26 178.51
10D 178.76
On 2026-04-27		 178.25
On 2026-04-20		 0.09 0.05 178.76
On 2026-04-27		 178.30
On 2026-04-30		 -0.26 178.53
20D 178.85
On 2026-04-08		 178.19
On 2026-04-06		 -0.11 -0.06 178.85
On 2026-04-08		 178.22
On 2026-04-10		 -0.35 178.47
WTD 178.76
On 2026-04-27		 178.30
On 2026-04-30		 -0.15 -0.08 178.76
On 2026-04-27		 178.30
On 2026-04-30		 -0.26 178.51
MTD 178.59
On 2026-05-01		 178.37
On 2026-05-01		 0.05 0.03 -- -- -- 178.48
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

25.89 -0.32 -1.22 3,407,459
SSNC

SS&C Technologies Holdings Inc.

69.28 -0.02 -0.03 1,914,960
MAA

Mid-America Apartment Communities Inc.

128.56 -0.62 -0.48 848,675
BB

BlackBerry Limited

5.42 +0.02 +0.37 16,485,933
MASI

Masimo Corporation

178.48 +0.05 +0.03 1,039,255