Masimo Stock Price History

MASI Stock  USD 163.88  2.61  1.62%   
If you're considering investing in Masimo Stock, it is important to understand the factors that can impact its price. As of today, the current price of Masimo stands at 163.88, as last reported on the 5th of August, with the highest price reaching 164.32 and the lowest price hitting 159.23 during the day. Masimo is very steady at the moment. Masimo has Sharpe Ratio of 0.0774, which conveys that the firm had a 0.0774 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Masimo, which you can use to evaluate the volatility of the firm. Please verify Masimo's Downside Deviation of 2.0, mean deviation of 1.64, and Risk Adjusted Performance of 0.0683 to check out if the risk estimate we provide is consistent with the expected return of 0.16%.
Masimo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0774

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMASI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.11
  actual daily
18
82% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Masimo is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Masimo by adding it to a well-diversified portfolio.

Masimo Stock Price History Chart

There are several ways to analyze Masimo Stock price data. The simplest method is using a basic Masimo candlestick price chart, which shows Masimo price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 6, 2025171.97
Lowest PriceMay 21, 2025149.39

Masimo August 5, 2025 Stock Price Synopsis

Various analyses of Masimo's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Masimo Stock. It can be used to describe the percentage change in the price of Masimo from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Masimo Stock.
Masimo Price Daily Balance Of Power 0.51 
Masimo Accumulation Distribution 35,375 
Masimo Price Action Indicator 3.41 
Masimo Price Rate Of Daily Change 1.02 

Masimo August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Masimo Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Masimo intraday prices and daily technical indicators to check the level of noise trading in Masimo Stock and then apply it to test your longer-term investment strategies against Masimo.

Masimo Stock Price History Data

The price series of Masimo for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 22.58 with a coefficient of variation of 3.66. The daily prices for the period are spread out with arithmetic mean of 161.28. The median price for the last 90 days is 162.35. The company issued dividends to stockholders on 2012-11-23.
OpenHighLowCloseVolume
08/05/2025
 161.16  164.32  159.23  163.88  1,142,007 
08/04/2025
 154.38  162.68  153.48  161.27  962,017 
08/01/2025
 153.81  157.17  150.42  153.95  476,024 
07/31/2025
 155.25  158.81  152.73  153.79  633,394 
07/30/2025
 159.47  162.00  155.27  156.02  861,588 
07/29/2025
 162.16  162.65  158.86  158.94  487,977 
07/28/2025
 164.77  164.77  161.78  162.18  549,021 
07/25/2025
 162.74  165.20  161.98  164.62  561,631 
07/24/2025
 164.81  166.96  161.19  161.38  454,270 
07/23/2025
 159.98  165.60  158.81  165.00  631,400 
07/22/2025
 155.81  158.48  154.54  158.23  571,939 
07/21/2025
 154.66  155.76  153.36  155.13  412,278 
07/18/2025
 160.74  160.74  154.15  154.47  509,186 
07/17/2025
 158.58  159.94  155.87  158.35  491,420 
07/16/2025
 160.54  161.09  158.05  159.45  418,382 
07/15/2025
 161.16  161.69  159.79  160.04  461,287 
07/14/2025
 162.68  163.50  160.83  161.69  556,039 
07/11/2025
 165.75  165.75  161.03  162.99  459,103 
07/10/2025
 166.14  168.81  165.59  166.32  356,274 
07/09/2025
 162.57  166.16  162.04  165.41  389,097 
07/08/2025
 162.64  165.50  161.18  162.35  868,197 
07/07/2025
 166.76  167.94  162.01  162.45  832,075 
07/03/2025
 171.72  171.72  165.53  167.57  498,674 
07/02/2025
 168.67  172.55  167.57  171.34  431,836 
07/01/2025
 168.04  171.12  163.29  169.01  539,421 
06/30/2025
 168.48  169.17  166.54  168.22  394,499 
06/27/2025
 167.20  168.76  165.09  168.21  1,215,647 
06/26/2025
 171.34  171.82  165.72  166.71  590,110 
06/25/2025
 170.42  173.99  168.28  169.30  726,877 
06/24/2025
 168.57  171.23  166.59  170.27  863,144 
06/23/2025
 164.96  168.48  162.99  168.12  404,007 
06/20/2025
 164.54  167.66  163.37  165.18  630,763 
06/18/2025
 159.85  163.25  158.63  162.77  362,350 
06/17/2025
 161.60  162.78  159.23  159.32  349,193 
06/16/2025
 161.78  164.97  161.45  162.54  429,045 
06/13/2025
 160.15  163.24  157.54  161.20  547,196 
06/12/2025
 165.79  166.79  164.71  165.34  466,212 
06/11/2025
 168.85  168.86  165.49  167.01  617,703 
06/10/2025
 171.88  174.50  167.54  168.03  654,126 
06/09/2025
 172.42  173.40  169.54  171.88  787,565 
06/06/2025
 166.86  173.37  165.60  171.97  910,113 
06/05/2025
 163.80  165.44  161.85  164.72  825,259 
06/04/2025
 163.22  164.37  160.23  162.96  439,961 
06/03/2025
 165.77  167.45  163.69  163.83  531,719 
06/02/2025
 161.23  165.15  159.76  165.03  881,295 
05/30/2025
 155.60  163.07  154.38  162.50  1,085,666 
05/29/2025
 155.97  157.21  152.41  156.97  728,606 
05/28/2025
 156.94  157.06  154.98  155.01  569,390 
05/27/2025
 152.12  157.82  150.78  157.25  690,634 
05/23/2025
 148.50  150.88  146.98  150.13  311,070 
05/22/2025
 150.24  151.00  147.66  149.91  506,566 
05/21/2025
 154.90  155.60  148.59  149.39  811,181 
05/20/2025
 155.09  156.41  153.67  156.17  524,522 
05/19/2025
 152.84  155.20  152.84  155.13  447,229 
05/16/2025
 154.63  156.14  152.97  155.62  537,620 
05/15/2025
 152.41  155.17  151.39  154.39  745,367 
05/14/2025
 160.80  161.33  151.13  153.15  1,046,310 
05/13/2025
 163.90  165.27  161.37  161.56  536,888 
05/12/2025
 162.41  165.28  161.72  163.56  614,506 
05/09/2025
 154.79  159.18  154.46  156.57  1,594,616 
05/08/2025
 152.78  158.78  152.01  153.58  905,901 

About Masimo Stock history

Masimo investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Masimo is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Masimo will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Masimo stock prices may prove useful in developing a viable investing in Masimo
Masimo Corporation develops, manufactures, and markets noninvasive monitoring technologies and hospital automation solutions worldwide. The company was incorporated in 1989 and is headquartered in Irvine, California. Masimo Corp operates under Medical Instruments Supplies classification in the United States and is traded on NASDAQ Exchange. It employs 2200 people.

Masimo Stock Technical Analysis

Masimo technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Masimo technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Masimo trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Masimo Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Masimo's price direction in advance. Along with the technical and fundamental analysis of Masimo Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Masimo to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Masimo Stock analysis

When running Masimo's price analysis, check to measure Masimo's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Masimo is operating at the current time. Most of Masimo's value examination focuses on studying past and present price action to predict the probability of Masimo's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Masimo's price. Additionally, you may evaluate how the addition of Masimo to your portfolios can decrease your overall portfolio volatility.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance