Masimo Corporation
MASINASDAQHealthcare● Active
$179.95
+$1.13(+0.63%)
Market Cap$9.4B
P/E Ratio—
52W High$179.955
52W Low$125.94
Masimo Corporation（MASI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
masi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$305.21
Nov 19, 2021
-41.0% from here
5-Year Low5Y
$75.22
Oct 17, 2023
+139.2% from low
IPO Priceadj.
$20.90
Aug 8, 2007
+761.0% since IPO
1 Year Ago
$171.88
Jun 9, 2025
+4.7% in 1Y
5 Years Ago
$208.49
Jun 8, 2021
-13.7% in 5Y
10 Years Ago
$52.14
Jun 8, 2016
+245.1% in 10Y
Historical Price Data · MASI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $179.93 | $179.96 | $179.91 | $179.95 | $179.95 | 455K | +0.01% |
| Jun 5, 2026 | $178.98 | $179.00 | $178.80 | $178.82 | $178.82 | 630K | -0.09% |
| Jun 4, 2026 | $178.72 | $178.96 | $178.72 | $178.90 | $178.90 | 952K | +0.10% |
| Jun 3, 2026 | $178.79 | $178.92 | $178.63 | $178.78 | $178.78 | 844K | -0.01% |
| Jun 2, 2026 | $178.60 | $178.88 | $178.60 | $178.73 | $178.73 | 1.0M | +0.07% |
| Jun 1, 2026 | $178.41 | $178.72 | $178.30 | $178.59 | $178.59 | 669K | +0.10% |
| May 29, 2026 | $178.51 | $178.62 | $178.38 | $178.45 | $178.45 | 825K | -0.03% |
| May 28, 2026 | $178.58 | $178.65 | $178.42 | $178.45 | $178.45 | 1.3M | -0.07% |
| May 27, 2026 | $178.57 | $178.80 | $178.39 | $178.78 | $178.78 | 790K | +0.12% |
| May 26, 2026 | $178.69 | $178.78 | $178.51 | $178.67 | $178.67 | 911K | -0.01% |
| May 22, 2026 | $178.68 | $178.84 | $178.36 | $178.81 | $178.81 | 677K | +0.07% |
| May 21, 2026 | $178.79 | $178.88 | $178.60 | $178.64 | $178.64 | 1.2M | -0.08% |
| May 20, 2026 | $178.89 | $178.89 | $178.64 | $178.79 | $178.79 | 750K | -0.06% |
| May 19, 2026 | $178.76 | $178.94 | $178.51 | $178.80 | $178.80 | 734K | +0.02% |
| May 18, 2026 | $178.49 | $178.94 | $178.36 | $178.80 | $178.80 | 1.6M | +0.17% |
| May 15, 2026 | $178.45 | $178.51 | $178.35 | $178.47 | $178.47 | 662K | +0.01% |
| May 14, 2026 | $178.45 | $178.45 | $178.33 | $178.35 | $178.35 | 586K | -0.06% |
| May 13, 2026 | $178.65 | $178.67 | $178.28 | $178.41 | $178.41 | 753K | -0.13% |
| May 12, 2026 | $178.65 | $178.65 | $178.48 | $178.55 | $178.55 | 824K | -0.06% |
| May 11, 2026 | $178.35 | $178.75 | $178.31 | $178.50 | $178.50 | 833K | +0.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MASI
Jan 1 → Dec 31 · 6 years2026+37.8%$130.59 → $179.95
+37.8%
2025-22.3%$167.33 → $130.06
-22.3%
2024+41.5%$116.81 → $165.30
+41.5%
2023-21.6%$149.47 → $117.21
-21.6%
2022-49.2%$291.04 → $147.95
-49.2%
2021+39.8%$209.39 → $292.78
+39.8%
Best Year2024 · +41.5%
Worst Year2022 · -49.2%
Positive Years3 / 6
Avg Annual Return+4.4%
6Y Total Return-14.1%
6Y CAGR~-2.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in MASI?
If you invested $1,000 in MASI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,451
Total Return+245.1%
CAGR~+13.2% / yr
Profit+$2,451
Based on Jun 8, 2016 · $52.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Masimo Corporation（MASI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $179.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MASI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MASI 历史股价FMP 日线复权 OHLCV