Masimo Corp (MASI)
119.22
-16.73
(-12.31%)
USD |
NASDAQ |
May 08, 10:25
Masimo Price: 119.22 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 138.50 | 139.20 | 135.68 | 135.95 | 853453.0 |
May 06, 2024 | 138.64 | 139.50 | 135.86 | 138.00 | 802400.0 |
May 03, 2024 | 137.02 | 137.85 | 136.18 | 137.00 | 611099.0 |
May 02, 2024 | 134.69 | 137.29 | 132.52 | 136.25 | 431442.0 |
May 01, 2024 | 133.78 | 135.68 | 132.17 | 134.01 | 296409.0 |
Apr 30, 2024 | 135.21 | 137.12 | 134.25 | 134.41 | 417064.0 |
Apr 29, 2024 | 136.48 | 137.62 | 135.21 | 136.20 | 391232.0 |
Apr 26, 2024 | 135.44 | 137.90 | 135.44 | 136.14 | 303461.0 |
Apr 25, 2024 | 135.28 | 136.00 | 132.76 | 135.24 | 218683.0 |
Apr 24, 2024 | 136.25 | 137.76 | 131.23 | 135.92 | 234381.0 |
Apr 23, 2024 | 134.43 | 138.18 | 134.43 | 136.95 | 317033.0 |
Apr 22, 2024 | 135.09 | 135.85 | 133.52 | 134.32 | 201190.0 |
Apr 19, 2024 | 136.35 | 137.44 | 133.64 | 134.77 | 353006.0 |
Apr 18, 2024 | 136.82 | 138.33 | 135.38 | 135.92 | 238494.0 |
Apr 17, 2024 | 138.19 | 138.99 | 136.18 | 136.62 | 221295.0 |
Apr 16, 2024 | 138.11 | 138.36 | 135.70 | 138.18 | 346295.0 |
Apr 15, 2024 | 142.14 | 143.57 | 137.40 | 138.11 | 460134.0 |
Apr 12, 2024 | 141.44 | 142.00 | 136.92 | 137.92 | 510522.0 |
Apr 11, 2024 | 144.29 | 144.29 | 141.60 | 142.75 | 354164.0 |
Apr 10, 2024 | 143.17 | 144.10 | 140.87 | 142.82 | 401131.0 |
Apr 09, 2024 | 143.00 | 144.97 | 142.37 | 144.91 | 385968.0 |
Apr 08, 2024 | 142.78 | 144.20 | 141.56 | 143.13 | 326388.0 |
Apr 05, 2024 | 140.00 | 143.42 | 139.91 | 142.50 | 465956.0 |
Apr 04, 2024 | 140.85 | 144.85 | 140.14 | 140.30 | 718463.0 |
Apr 03, 2024 | 140.38 | 143.04 | 139.47 | 140.64 | 494614.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
76.73
Minimum
Oct 16 2023
303.29
Maximum
Nov 19 2021
181.74
Average
161.66
Median
Price Benchmarks
Integer Holdings Corp | 112.65 |
Stryker Corp | 328.77 |
Insulet Corp | 179.00 |
Shockwave Medical Inc | 330.88 |
PROCEPT BioRobotics Corp | 62.81 |
Price Related Metrics
PE Ratio | 78.95 |
PS Ratio | 3.151 |
Price to Book Value | 4.622 |
Price to Free Cash Flow | 1008.25 |
Earnings Yield | 1.27% |
Market Cap | 6.308B |
Operating PE Ratio | 39.27 |
Normalized PE Ratio | 61.11 |