Masimo Corporation - Price History
Monthly price history for MASI (Masimo Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $137 | $137 |
| April 2024 | $134.41 | $134.41 |
| March 2024 | $146.85 | $146.85 |
| February 2024 | $128.54 | $128.54 |
| January 2024 | $128.94 | $128.94 |
| December 2023 | $117.21 | $117.21 |
| November 2023 | $93.76 | $93.76 |
| October 2023 | $81.13 | $81.13 |
| September 2023 | $87.68 | $87.68 |
| August 2023 | $114.28 | $114.28 |
| July 2023 | $122.30 | $122.30 |
| June 2023 | $164.55 | $164.55 |
| May 2023 | $161.84 | $161.84 |
| April 2023 | $189.14 | $189.14 |
| March 2023 | $184.54 | $184.54 |
| February 2023 | $167.31 | $167.31 |
| January 2023 | $170.08 | $170.08 |
| December 2022 | $147.95 | $147.95 |
| November 2022 | $144.94 | $144.94 |
| October 2022 | $131.60 | $131.60 |
| September 2022 | $141.16 | $141.16 |
| August 2022 | $146.89 | $146.89 |
| July 2022 | $144.58 | $144.58 |
| June 2022 | $130.67 | $130.67 |
| May 2022 | $140.43 | $140.43 |
| April 2022 | $112.97 | $112.97 |
| March 2022 | $145.54 | $145.54 |
| February 2022 | $157.45 | $157.45 |
| January 2022 | $219.87 | $219.87 |
| December 2021 | $292.78 | $292.78 |
| November 2021 | $278.12 | $278.12 |
| October 2021 | $283.54 | $283.54 |
| September 2021 | $270.71 | $270.71 |
| August 2021 | $271.54 | $271.54 |
| July 2021 | $272.39 | $272.39 |
| June 2021 | $242.45 | $242.45 |
| May 2021 | $215.60 | $215.60 |
| April 2021 | $232.67 | $232.67 |
| March 2021 | $229.66 | $229.66 |
| February 2021 | $250.73 | $250.73 |
| January 2021 | $255.92 | $255.92 |
| December 2020 | $268.38 | $268.38 |
| November 2020 | $254.49 | $254.49 |
| October 2020 | $223.82 | $223.82 |
| September 2020 | $236.06 | $236.06 |
| August 2020 | $224 | $224 |
| July 2020 | $220.12 | $220.12 |
| June 2020 | $227.99 | $227.99 |
| May 2020 | $240.19 | $240.19 |
| April 2020 | $213.91 | $213.91 |
| March 2020 | $177.12 | $177.12 |
| February 2020 | $163.33 | $163.33 |
| January 2020 | $170.60 | $170.60 |
| December 2019 | $158.06 | $158.06 |
| November 2019 | $155.07 | $155.07 |
| October 2019 | $145.79 | $145.79 |
| September 2019 | $148.79 | $148.79 |
| August 2019 | $153.25 | $153.25 |
| July 2019 | $157.85 | $157.85 |
| June 2019 | $148.82 | $148.82 |
| May 2019 | $130.74 | $130.74 |
| April 2019 | $130.15 | $130.15 |
| March 2019 | $138.28 | $138.28 |
| February 2019 | $131.28 | $131.28 |
| January 2019 | $124.39 | $124.39 |
| December 2018 | $107.37 | $107.37 |
| November 2018 | $110.42 | $110.42 |
| October 2018 | $115.60 | $115.60 |
| September 2018 | $124.54 | $124.54 |
| August 2018 | $117.89 | $117.89 |
| July 2018 | $99.42 | $99.42 |
| June 2018 | $97.65 | $97.65 |
| May 2018 | $99.05 | $99.05 |
| April 2018 | $89.73 | $89.73 |
| March 2018 | $87.95 | $87.95 |
| February 2018 | $87.53 | $87.53 |
| January 2018 | $94.24 | $94.24 |
| December 2017 | $84.80 | $84.80 |
| November 2017 | $88.84 | $88.84 |
| October 2017 | $87.76 | $87.76 |
| September 2017 | $86.56 | $86.56 |
| August 2017 | $84.38 | $84.38 |
| July 2017 | $94.60 | $94.60 |
| June 2017 | $91.18 | $91.18 |
| May 2017 | $87.04 | $87.04 |
| April 2017 | $102.74 | $102.74 |
| March 2017 | $93.26 | $93.26 |
| February 2017 | $90.36 | $90.36 |
| January 2017 | $73.58 | $73.58 |
| December 2016 | $67.40 | $67.40 |
| November 2016 | $61.87 | $61.87 |
| October 2016 | $55 | $55 |
| September 2016 | $59.49 | $59.49 |
| August 2016 | $59.14 | $59.14 |
| July 2016 | $52.97 | $52.97 |
| June 2016 | $52.52 | $52.52 |
| May 2016 | $49.74 | $49.74 |
| April 2016 | $43.35 | $43.35 |
| March 2016 | $41.84 | $41.84 |
| February 2016 | $37.84 | $37.84 |
| January 2016 | $36.75 | $36.75 |
| December 2015 | $41.51 | $41.51 |
| November 2015 | $41.48 | $41.48 |
| October 2015 | $39.68 | $39.68 |
| September 2015 | $38.56 | $38.56 |
| August 2015 | $40.63 | $40.63 |
| July 2015 | $41.68 | $41.68 |
| June 2015 | $38.74 | $38.74 |
| May 2015 | $35.10 | $35.10 |
| April 2015 | $33.76 | $33.76 |
| March 2015 | $32.98 | $32.98 |
| February 2015 | $29.47 | $29.47 |
| January 2015 | $25.52 | $25.52 |
| December 2014 | $26.34 | $26.34 |
| November 2014 | $26.25 | $26.25 |
| October 2014 | $25.24 | $25.24 |
| September 2014 | $21.28 | $21.28 |
| August 2014 | $22.44 | $22.44 |
| July 2014 | $24.08 | $24.08 |
| June 2014 | $23.60 | $23.60 |
| May 2014 | $24.64 | $24.64 |
| April 2014 | $26.76 | $26.76 |
| March 2014 | $27.31 | $27.31 |
| February 2014 | $25.55 | $25.55 |
| January 2014 | $29.25 | $29.25 |
| December 2013 | $29.23 | $29.23 |
| November 2013 | $28.63 | $28.63 |
| October 2013 | $25.62 | $25.62 |
| September 2013 | $26.64 | $26.64 |
| August 2013 | $24.74 | $24.74 |
| July 2013 | $23.29 | $23.29 |
| June 2013 | $21.20 | $21.20 |
| May 2013 | $21.65 | $21.65 |
| April 2013 | $20.06 | $20.06 |
| March 2013 | $19.62 | $19.62 |
| February 2013 | $19.85 | $19.85 |
| January 2013 | $20.30 | $20.30 |
| December 2012 | $21.01 | $21.01 |
| November 2012 | $20.72 | $20.72 |
| October 2012 | $20.90 | $21.93 |
| September 2012 | $23.04 | $24.18 |
| August 2012 | $21.04 | $22.08 |
| July 2012 | $21.35 | $22.40 |
| June 2012 | $21.33 | $22.38 |
| May 2012 | $17.92 | $18.81 |
| April 2012 | $21.11 | $22.15 |
| March 2012 | $22.28 | $23.38 |
| February 2012 | $20.78 | $21.80 |
| January 2012 | $20.36 | $21.37 |
| December 2011 | $17.81 | $18.68 |
| November 2011 | $19.69 | $20.66 |
| October 2011 | $19.71 | $20.68 |
| September 2011 | $20.61 | $21.63 |
| August 2011 | $23.51 | $24.67 |
| July 2011 | $26.47 | $27.78 |
| June 2011 | $28.28 | $29.68 |
| May 2011 | $29.28 | $30.72 |
| April 2011 | $33.15 | $34.79 |
| March 2011 | $31.54 | $33.10 |
| February 2011 | $28.72 | $30.14 |
| January 2011 | $28.56 | $29.98 |
| December 2010 | $27.70 | $29.07 |
| November 2010 | $28.73 | $30.86 |
| October 2010 | $28.09 | $30.17 |
| September 2010 | $25.42 | $27.31 |
| August 2010 | $21.19 | $22.76 |
| July 2010 | $21.49 | $23.08 |
| June 2010 | $22.17 | $23.81 |
| May 2010 | $20.61 | $22.14 |
| April 2010 | $21.79 | $23.41 |
| March 2010 | $24.72 | $26.55 |
| February 2010 | $24 | $27.69 |
| January 2010 | $24.06 | $27.76 |
| December 2009 | $26.37 | $30.42 |
| November 2009 | $22.85 | $26.36 |
| October 2009 | $23.03 | $26.57 |
| September 2009 | $22.71 | $26.20 |
| August 2009 | $21.78 | $25.12 |
| July 2009 | $21.20 | $24.45 |
| June 2009 | $20.90 | $24.11 |
| May 2009 | $20.75 | $23.94 |
| April 2009 | $25.05 | $28.90 |
| March 2009 | $25.12 | $28.98 |
| February 2009 | $21.66 | $24.99 |
| January 2009 | $24.07 | $27.77 |
| December 2008 | $25.86 | $29.83 |
| November 2008 | $23.66 | $27.29 |
| October 2008 | $27.73 | $31.99 |
| September 2008 | $32.25 | $37.20 |
| August 2008 | $34.65 | $39.97 |
| July 2008 | $32.74 | $37.77 |
| June 2008 | $29.78 | $34.35 |
| May 2008 | $29.96 | $34.56 |
| April 2008 | $25.27 | $29.15 |
| March 2008 | $22.54 | $26 |
| February 2008 | $27.79 | $32.06 |
| January 2008 | $30.94 | $35.69 |
| December 2007 | $34.20 | $39.45 |
| November 2007 | $32.04 | $36.96 |
| October 2007 | $29.67 | $34.22 |
| September 2007 | $22.24 | $25.66 |
| August 2007 | $18.20 | $21 |
MASI
Price: $137
52 week price:
Earnings Per Share: 1.52 USD
P/E Ratio: 82.50
Exchange: NMS
Sector: Healthcare
Industry: Medical Devices
Volume: 139670
Ebitda: 52.9 millionMarket Capitalization: 7.6 billion