Get the Stockscreener App
178.39
0.00%
0.00
After Hours:
178.50
0.11
+0.06%
Overview
News
Price History
Option Chain
Financials
Why MASI Down?
Discussions
Forecast
Dividend History
Masimo Corp Stock (MASI) Price History
The historical daily chart and data for Masimo Corp stock (MASI), show that the latest closing stock price as of April 15, 2026, is $178.39.
- Masimo Corp all-time high stock price is $305.21, occurred on November 19, 2021.
- The lowest Masimo Corp stock price recorded was $19.30 on August 08, 2014. Since then, Masimo Corp's stock price has risen over 824.30% to $178.39 now.
- The 52-week high stock price for MASI is $179.00, representing a 0.34% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for MASI is $125.94, indicating a -29.40% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Masimo Corp (MASI) stock in the beginning of 2025 was $284.70. The stock closed the year at $147.95, a loss of over -48.03% for the year.
The table below shows more information about MASI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $178.5 | $178.3 | $0.18 | 506,904.0 | +0.00% |
| Apr 14, 2026 | $178.5 | $178.3 | $0.211 | 430,348.0 | -0.04% |
| Apr 13, 2026 | $178.5 | $178.2 | $0.275 | 354,850.0 | +0.08% |
| Apr 10, 2026 | $178.5 | $178.2 | $0.27 | 494,198.0 | -0.01% |
| Apr 09, 2026 | $178.6 | $178.2 | $0.36 | 627,536.0 | +0.02% |
| Apr 08, 2026 | $178.8 | $178.3 | $0.56 | 787,663.0 | -0.24% |
| Apr 07, 2026 | $178.7 | $178.2 | $0.48 | 720,175.0 | +0.13% |
| Apr 06, 2026 | $178.6 | $178.2 | $0.40 | 1,253,800.0 | -0.06% |
| Apr 02, 2026 | $178.7 | $177.8 | $0.85 | 1,008,927.0 | +0.33% |
| Apr 01, 2026 | $178.3 | $177.5 | $0.725 | 751,335.0 | +0.08% |
| Mar 31, 2026 | $178.2 | $176.9 | $1.28 | 1,327,914.0 | +0.31% |
| Mar 30, 2026 | $177.8 | $176.8 | $1.09 | 1,590,490.0 | +0.12% |
| Mar 27, 2026 | $177.5 | $176.7 | $0.83 | 1,106,089.0 | +0.12% |
| Mar 26, 2026 | $178.2 | $176.8 | $1.36 | 1,625,569.0 | -0.67% |
| Mar 25, 2026 | $178.8 | $178.0 | $0.76 | 1,018,471.0 | -0.34% |
| Mar 24, 2026 | $179.0 | $177.8 | $1.16 | 1,587,309.0 | +0.14% |
| Mar 23, 2026 | $178.8 | $177.6 | $1.17 | 1,744,183.0 | +0.11% |
| Mar 20, 2026 | $178.8 | $178.0 | $0.83 | 2,373,450.0 | -0.26% |
| Mar 19, 2026 | $178.9 | $177.5 | $1.34 | 3,062,293.0 | +1.49% |
| Mar 18, 2026 | $176.4 | $175.8 | $0.61 | 2,676,424.0 | +0.06% |
| Mar 17, 2026 | $176.2 | $175.4 | $0.74 | 3,642,133.0 | +0.32% |
Masimo Corp Stock (MASI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masimo Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MASI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masimo Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masimo Corp Stock (MASI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $178.8 | $177.5 | $1.31 | 7,442,640.0 | +0.29% |
| Mar, 2026 | $179.0 | $175.1 | $3.87 | 42,535,425.0 | +1.44% |
| Feb, 2026 | $175.9 | $129.2 | $46.69 | 43,811,453.0 | +27.69% |
| Jan, 2026 | $148.8 | $125.9 | $22.81 | 15,650,912.0 | +5.59% |
Masimo Corp Stock (MASI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $149.8 | $129.8 | $20.01 | 15,919,616.0 | -7.98% |
| Nov, 2025 | $157.7 | $138.6 | $19.17 | 16,740,949.0 | +1.27% |
| Oct, 2025 | $156.0 | $138.7 | $17.31 | 13,979,173.0 | -4.68% |
| Sep, 2025 | $149.9 | $135.3 | $14.60 | 13,896,422.0 | +5.61% |
| Aug, 2025 | $164.3 | $135.8 | $28.49 | 18,254,784.0 | -9.16% |
| Jul, 2025 | $172.5 | $152.7 | $19.81 | 11,702,362.0 | -8.58% |
| Jun, 2025 | $174.5 | $157.5 | $16.96 | 12,625,165.0 | +3.52% |
| May, 2025 | $168.6 | $142.8 | $25.82 | 15,785,483.0 | +0.96% |
| Apr, 2025 | $171.6 | $133.7 | $37.86 | 13,161,826.0 | -3.39% |
| Mar, 2025 | $194.9 | $159.3 | $35.59 | 11,226,582.0 | -11.74% |
| Feb, 2025 | $192.6 | $166.6 | $26.02 | 10,319,265.0 | +8.35% |
| Jan, 2025 | $183.1 | $163.5 | $19.60 | 9,590,630.0 | +5.40% |
Masimo Corp Stock (MASI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $181.0 | $165.8 | $15.12 | 8,471,186.0 | -2.29% |
| Nov, 2024 | $178.3 | $142.6 | $35.69 | 13,394,174.0 | +19.81% |
| Oct, 2024 | $146.8 | $131.6 | $15.21 | 16,122,081.0 | +8.01% |
| Sep, 2024 | $135.8 | $108.0 | $27.80 | 14,400,322.0 | +13.45% |
| Aug, 2024 | $130.4 | $101.6 | $28.82 | 13,641,840.0 | +9.85% |
| Jul, 2024 | $125.1 | $102.4 | $22.66 | 16,171,020.0 | -15.05% |
| Jun, 2024 | $138.1 | $114.5 | $23.63 | 13,715,125.0 | +1.16% |
| May, 2024 | $139.5 | $112.8 | $26.65 | 19,311,396.0 | -7.37% |
| Apr, 2024 | $147.9 | $131.2 | $16.66 | 8,216,834.0 | -8.47% |
| Mar, 2024 | $153.9 | $124.0 | $29.91 | 11,793,918.0 | +14.24% |
| Feb, 2024 | $138.3 | $120.8 | $17.47 | 10,964,785.0 | -0.31% |
| Jan, 2024 | $134.1 | $107.6 | $26.54 | 14,703,069.0 | +10.01% |
2.40%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):