|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 155.62 USD | +0.80% |
|
-0.61% | -5.86% |
| May. 14 | Masimo Insider Sold Shares Worth $1,632,781, According to a Recent SEC Filing | MT |
| May. 13 | Samsung to buy German cooling system maker FlaktGroup for $1.7 billion | RE |
Quotes 5-day view: Masimo Corporation
Delayed Quote Nasdaq
| 2025-05-12 | 2025-05-13 | 2025-05-14 | 2025-05-15 | 2025-05-16 | |
|---|---|---|---|---|---|
| Last | 163.56 $ | 161.56 $ | 153.15 $ | 154.39 $ | 155.62 $ |
| Volume | 614,506 | 536,888 | 1,046,313 | 745,367 | 537,620 |
| Change | +4.46% | -1.22% | -5.21% | +0.81% | +0.80% |
| Opening | 162.41 $ | 163.90 $ | 160.80 $ | 152.41 $ | 154.63 $ |
| High | 165.28 $ | 165.27 $ | 161.33 $ | 155.17 $ | 156.14 $ |
| Low | 161.72 $ | 161.37 $ | 151.13 $ | 151.39 $ | 152.97 $ |
Performance
| 1 day | +0.80% | ||
| 1 week | +1.33% | ||
| Current month | -3.32% | ||
| 1 month | +2.34% | ||
| 3 months | -14.17% | ||
| 6 months | -3.38% | ||
| Current year | -5.86% | ||
| 1 year | +33.98% | ||
| 3 years | +14.39% | ||
| 5 years | -37.46% | ||
| 10 years | +349.38% |
Volumes
marketsDaily volume
537,620
Estimated daily volume
537,620
Avg. Volume 20 sessions
725,226
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
112,859,670.12
Record volume 1
9,063,873
Record volume 2
8,478,071
Record volume 3
8,019,057
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
8,370,889,319
Net sales (USD)
2,094,400,000
Number of employees
3,600
Sales / Employee (USD)
581,778
Free-Float
67.3 %
Free-Float capitalization (USD)
7,589,577,573
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
157.85
Moving average 20 days
158.53
Moving average 50 days
161.97
Moving average 100 days
167.94
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
+1.87%
Price spread / (MMA50)
+4.08%
Price spread / (MMA100)
+7.92%
STIM
RSI 9 days
42.09
RSI 14 days
44.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.80% | +1.33% | +33.98% | +14.39% | 8.37B | ||
| -0.01% | +0.01% | +1.18% | +106.25% | 12.57B | ||
| +1.95% | -2.79% | +37.12% | +95.94% | 10.66B | ||
| -1.78% | -0.56% | +8.53% | +218.64% | 5.58B | ||
| +0.81% | +4.44% | +1.38% | -33.61% | 5.38B | ||
| -0.14% | +2.14% | -9.84% | +48.77% | 4.96B | ||
| +0.05% | -.--% | +70.19% | +38.64% | 4.7B | ||
| +7.56% | +7.56% | -1.42% | -2.44% | 4.09B | ||
| +1.71% | +2.58% | -15.01% | -72.58% | 1.96B | ||
| 0.00% | -2.64% | +1.04% | -38.37% | 1.44B | ||
| Average | +1.10% | +0.05% | +12.72% | +37.56% | 5.97B | |
| Weighted average by Cap. | +0.93% | -0.23% | +16.70% | +62.53% |
Historical Quotes: Masimo Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d6c3426d3c55f49b64b13d1d9f.eRB69bZr9DpQ1Mbu4_ggOxu6-MO8lF0B1eNFyOpZoGQ.H1FLhuk92WkmvYuHjqpxfyr9kfvM0gszgohx8dIWmStOYCih7Ae1cQe7hw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 155.62 | 70,525 | 282,966 |
| 03:59:59 pm | 155.45 | 100 | 212,441 |
| 03:59:58 pm | 155.24 | 100 | 212,341 |
| 03:59:58 pm | 155.44 | 100 | 212,241 |
| 03:59:58 pm | 155.61 | 100 | 212,141 |
| 03:59:58 pm | 155.33 | 100 | 212,041 |
| 03:59:58 pm | 155.25 | 100 | 211,941 |
| 03:59:58 pm | 155.33 | 100 | 211,841 |
| 03:59:58 pm | 155.22 | 200 | 211,741 |
| 03:59:58 pm | 155.31 | 100 | 211,541 |
Course Extremes
| 1 week | 151.13 |  | 165.28 |
| 1 month | 142.8 | | 168.62 |
| Current year | 133.7 | | 194.88 |
| 1 year | 101.61 | | 194.88 |
| 3 years | 75.22 | | 198 |
| 5 years | 75.22 | | 305.21 |
| 10 years | 33.03 | | 305.21 |
Monthly variations
Annual variations
| 2025 | -5.86% | ||
| 2024 | +41.03% | ||
| 2023 | -20.78% | ||
| 2022 | -49.47% | ||
| 2021 | +9.09% | ||
| 2020 | +69.80% | ||
| 2019 | +47.21% | ||
| 2018 | +26.62% | ||
| 2017 | +25.82% | ||
| 2016 | +62.37% | ||
| 2015 | +57.59% | ||
| 2014 | -9.89% | ||
| 2013 | +39.12% | ||
| 2012 | +12.44% | ||
| 2011 | -35.72% | ||
| 2010 | -4.44% | ||
| 2009 | +1.98% | ||
| 2008 | -24.39% | ||
| 2007 | +88.76% |
- Stock Market
- Equities
- MASI Stock
- Quotes Masimo Corporation
Select your edition
All financial news and data tailored to specific country editions
