MASI: Masimo Corporation

As of Friday, January 30th, 2026

$ 137.33

+1.08 +0.79%

Open: 136.35
High: 138.26
Low: 133.99
Volume: 629,946
Previous Close on Thursday, January 29th, 2026

$ 136.25

-1.42 -1.03%

Open: 138.17
High: 138.94
Low: 135.64
Volume: 547,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 136.35 138.26 133.99 137.33 629,946 +1.08 +0.79
2026-01-29 138.17 138.94 135.64 136.25 547,764 -1.42 -1.03
2026-01-28 137.80 138.77 135.91 137.67 1,125,412 -0.25 -0.18
2026-01-27 139.30 139.62 137.45 137.92 525,191 -2.28 -1.63
2026-01-26 141.90 142.48 139.64 140.20 545,146 -1.26 -0.89
2026-01-23 143.51 144.59 141.40 141.46 702,388 -2.47 -1.72
2026-01-22 146.34 146.70 142.13 143.93 1,022,070 -2.28 -1.56
2026-01-21 144.13 148.76 142.97 146.21 1,075,645 +3.51 +2.46
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 142.48
On 2026-01-26		 133.99
On 2026-01-30		 -4.13 -2.92 142.48
On 2026-01-26		 133.99
On 2026-01-30		 -5.96 137.87
10D 148.76
On 2026-01-21		 133.99
On 2026-01-30		 -2.54 -1.82 148.76
On 2026-01-21		 133.99
On 2026-01-30		 -9.93 140.57
20D 148.76
On 2026-01-21		 125.94
On 2026-01-05		 7.27 5.59 148.76
On 2026-01-21		 133.99
On 2026-01-30		 -9.93 137.90
WTD 142.48
On 2026-01-26		 133.99
On 2026-01-30		 -4.13 -2.92 142.48
On 2026-01-26		 133.99
On 2026-01-30		 -5.96 137.87
MTD 148.76
On 2026-01-21		 125.94
On 2026-01-05		 7.27 5.59 148.76
On 2026-01-21		 133.99
On 2026-01-30		 -9.93 137.90
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
MASI

Masimo Corporation

137.33 +1.08 +0.79 629,946