Masimo (MASI) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free MASI Stock Alerts $136.14 +0.90 (+0.67%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Masimo Stock Price Performance5 Day Performance-0.59%1 Month Performance-7.29%3 Month Performance+6.96%6 Month Performance+64.86%Year-To-Date Performance+16.15%1 Year Performance-28.02% Receive MASI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsIf you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details MASI Stock Chart for Sunday, April, 28, 2024 MASI Chart by TradingView Masimo Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$135.24$136.14+0.67%$137.90$135.44303,461 shs$7.20 billion04/25/2024$135.92$135.24-0.50%$136.00$132.76212,984 shs$7.16 billion04/24/2024$136.95$135.92-0.75%$137.76$131.23232,180 shs$7.19 billion04/23/2024$134.32$136.95+1.96%$138.18$134.43317,033 shs$7.25 billion04/22/2024$134.77$134.32-0.33%$135.85$133.52200,989 shs$7.11 billion04/19/2024$135.92$134.77-0.85%$137.44$133.69352,900 shs$7.13 billion Get the Latest News and Ratings for MASI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$136.62$135.92-0.51%$138.33$135.41238,492 shs$7.19 billion04/17/2024$138.18$136.62-1.13%$138.99$136.18221,295 shs$7.23 billion04/16/2024$138.11$138.18+0.05%$138.37$135.70346,196 shs$7.31 billion04/15/2024$137.92$138.11+0.14%$143.57$137.40452,040 shs$7.31 billion04/12/2024$142.75$137.92-3.38%$141.60$136.92510,519 shs$7.30 billion04/11/2024$142.82$142.75-0.05%$144.29$141.60353,975 shs$7.55 billion04/10/2024$144.91$142.82-1.44%$144.10$140.87401,131 shs$7.56 billion04/09/2024$143.13$144.91+1.24%$144.97$142.37385,967 shs$7.67 billion04/08/2024$142.50$143.13+0.44%$144.20$141.56326,388 shs$7.57 billion04/05/2024$140.30$142.50+1.57%$143.42$139.91465,956 shs$7.54 billion04/04/2024$140.64$140.30-0.24%$144.85$140.14718,390 shs$7.42 billion04/03/2024$140.44$140.64+0.14%$143.05$139.47494,614 shs$7.44 billion04/02/2024$144.83$140.44-3.03%$144.16$140.35498,830 shs$7.43 billion04/01/2024$146.85$144.83-1.38%$147.89$142.66471,211 shs$7.66 billion03/29/2024$146.85$146.85$147.89$143.78610,407 shs$7.77 billion03/28/2024$144.48$146.85+1.64%$147.89$143.78610,406 shs$7.77 billion03/27/2024$140.65$144.48+2.72%$145.26$141.35512,068 shs$7.64 billion03/26/2024$139.43$140.65+0.87%$140.91$136.46658,022 shs$7.44 billion03/25/2024$134.93$139.43+3.34%$153.93$138.131.89 million shs$7.38 billion03/22/2024$133.07$134.93+1.40%$135.39$131.52333,485 shs$7.14 billion03/21/2024$132.95$133.07+0.09%$134.64$132.86287,458 shs$7.04 billion03/20/2024$135.38$132.95-1.79%$135.09$130.96291,845 shs$7.03 billion03/19/2024$133.44$135.38+1.45%$136.75$133.11462,986 shs$7.16 billion03/18/2024$132.68$133.44+0.57%$134.14$132.50368,699 shs$7.06 billion03/15/2024$132.20$132.68+0.36%$133.17$129.431.05 million shs$7.02 billion03/14/2024$134.12$132.20-1.43%$135.67$130.94443,909 shs$6.99 billion03/13/2024$129.07$134.12+3.91%$134.34$127.99616,284 shs$7.10 billion03/12/2024$129.29$129.07-0.17%$129.80$127.00335,284 shs$6.83 billion03/11/2024$134.42$129.29-3.82%$134.36$128.91356,179 shs$6.84 billion03/08/2024$134.17$134.42+0.19%$137.40$134.29384,691 shs$7.11 billion03/07/2024$129.67$134.17+3.47%$134.20$130.46610,076 shs$7.10 billion03/06/2024$129.55$129.67+0.09%$131.73$128.56842,540 shs$6.86 billion03/05/2024$126.87$129.55+2.11%$131.72$125.70650,443 shs$6.71 billion03/04/2024$126.49$126.87+0.30%$127.26$124.02514,604 shs$6.71 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself03/01/2024$128.54$126.49-1.59%$128.96$125.99467,347 shs$6.68 billion02/29/2024$128.70$128.54-0.12%$130.25$125.71681,754 shs$6.79 billion02/28/2024$130.10$128.70-1.08%$134.08$120.851.11 million shs$6.80 billion02/27/2024$130.69$130.10-0.45%$132.23$129.41829,170 shs$6.87 billion02/26/2024$132.21$130.69-1.15%$132.21$128.46698,522 shs$6.91 billion02/23/2024$131.01$132.21+0.92%$132.62$130.01379,964 shs$6.99 billion02/22/2024$132.09$131.01-0.82%$134.04$130.88423,622 shs$6.92 billion02/21/2024$131.49$132.09+0.46%$132.46$129.01573,480 shs$6.98 billion02/20/2024$134.69$131.49-2.38%$134.36$129.62530,007 shs$7.12 billion02/19/2024$134.69$134.69$136.59$132.39329,400 shs$7.12 billion02/16/2024$134.14$134.69+0.41%$136.59$132.84329,423 shs$7.12 billion02/15/2024$132.65$134.14+1.13%$136.11$133.09613,383 shs$7.09 billion02/14/2024$135.14$132.65-1.85%$136.25$131.42626,296 shs$7.01 billion02/13/2024$136.38$135.14-0.91%$136.09$133.01277,259 shs$7.14 billion02/12/2024$135.07$136.38+0.97%$137.48$133.94499,621 shs$7.21 billion02/09/2024$136.67$135.07-1.17%$138.00$134.45359,201 shs$7.14 billion02/08/2024$135.14$136.67+1.13%$137.00$134.39496,705 shs$7.22 billion02/07/2024$134.77$135.14+0.27%$138.32$134.05516,920 shs$7.14 billion02/06/2024$133.14$134.77+1.22%$135.74$133.70448,295 shs$7.12 billion02/05/2024$134.48$133.14-1.00%$134.46$131.88331,974 shs$7.04 billion02/02/2024$133.32$134.48+0.87%$135.25$131.49434,277 shs$7.11 billion02/01/2024$128.94$133.32+3.40%$134.34$128.71708,235 shs$7.04 billion01/31/2024$128.95$128.94-0.01%$134.11$128.50759,532 shs$6.81 billion01/30/2024$130.25$128.95-1.00%$130.03$127.62622,573 shs$6.81 billion01/29/2024$127.28$130.25+2.33%$132.33$126.781.12 million shs$6.88 billion Related Companies: Integer Stock Price Chart LivaNova Stock Price Chart TransMedics Group Stock Price Chart CONMED Stock Price Chart Inspire Medical Systems Stock Price Chart Viking Therapeutics Stock Price Chart Intra-Cellular Therapies Stock Price Chart Globus Medical Stock Price Chart Jazz Pharmaceuticals Stock Price Chart Exelixis Stock Price Chart Receive MASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Masimo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MASI) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressJeff Bezos Just Humiliated Elon MuskInvestorPlaceThe World's First "$20 Trillion Drug?"Behind the MarketsMan Who Predicted 2008: “This Will be Worse.”Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Masimo Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.