MASI - MASIMO CORP
IEX Last Trade
168.6
-0.510 -0.302%
Share volume: 11,481
Last Updated: Fri 27 Dec 2024 05:30:07 PM CET
Surgical and Medical Instrument Manufacturing :
-0.45%
PREVIOUS CLOSE
CHG
CHG%
$169.11
-0.51
-0.30%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $166.79 | $166.79 | $168.76 | $168.76 | $166.79 | $166.79 | $168.31 | $168.31 | 137,166 | $137,154.00 |
| 12/23/2024 | $168.95 | $168.95 | $169.96 | $169.96 | $165.85 | $165.85 | $167.51 | $167.51 | 328,941 | $328,941.00 |
| 12/20/2024 | $168.93 | $168.93 | $173.26 | $173.26 | $166.97 | $166.97 | $169.52 | $169.52 | 1,105,213 | $1,091,586.00 |
| 12/19/2024 | $170.75 | $170.75 | $173.12 | $173.12 | $167.98 | $167.98 | $170.00 | $170.00 | 548,598 | $548,598.00 |
| 12/18/2024 | $176.47 | $176.47 | $176.65 | $176.65 | $170.25 | $170.25 | $170.63 | $170.63 | 550,293 | $550,293.00 |
| 12/17/2024 | $176.11 | $176.11 | $179.38 | $179.38 | $173.44 | $173.44 | $174.07 | $174.07 | 475,627 | $475,627.00 |
| 12/16/2024 | $176.00 | $176.00 | $180.97 | $180.97 | $175.38 | $175.38 | $177.26 | $177.26 | 693,389 | $693,389.00 |
| 12/13/2024 | $173.93 | $173.93 | $177.02 | $177.02 | $172.93 | $172.93 | $176.14 | $176.14 | 595,516 | $595,516.00 |