Masimo Stock Price History

MASI Stock  USD 162.54  1.34  0.83%   
Below is the normalized historical share price chart for Masimo extending back to August 08, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Masimo stands at 162.54, as last reported on the 17th of June 2025, with the highest price reaching 164.97 and the lowest price hitting 161.45 during the day.
IPO Date
8th of August 2007
200 Day MA
158.274
50 Day MA
158.2588
Beta
1.191
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Masimo Stock, it is important to understand the factors that can impact its price. Masimo has Sharpe Ratio of -0.0119, which conveys that the firm had a -0.0119 % return per unit of risk over the last 3 months. Masimo exposes twenty-eight different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Masimo's Risk Adjusted Performance of 0.0182, downside deviation of 3.62, and Mean Deviation of 2.29 to check out the risk estimate we provide.
As of now, Masimo's Liabilities And Stockholders Equity is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock Shares Outstanding is projected to decrease to under 52.8 M. . As of now, Masimo's Price Earnings Ratio is decreasing as compared to previous years. The Masimo's current Price To Operating Cash Flows Ratio is estimated to increase to 282.26, while Price To Sales Ratio is projected to decrease to 3.70. Masimo Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0119

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

Estimated Market Risk

 3.41
  actual daily
30
70% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Masimo is not performing at its full potential. However, 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 Masimo to a well-diversified portfolio.
Price Book
9.3119
Enterprise Value Ebitda
29.5645
Price Sales
4.1437
Shares Float
45.2 M
Wall Street Target Price
182.0725

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 PriceApril 4, 2025144.4

Masimo June 17, 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 0.38 
Masimo Accumulation Distribution 9,155 
Masimo Price Rate Of Daily Change 1.01 

Masimo June 17, 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, Mar 19, 2025 and Tue, Jun 17, 2025 has a statistical range of 28.38 with a coefficient of variation of 4.61. The daily prices for the period are spread out with arithmetic mean of 160.45. The median price for the last 90 days is 162.63. The company issued dividends to stockholders on 2012-11-23.
OpenHighLowCloseVolume
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 
05/07/2025 143.57  154.00  142.80  150.11  1,804,191 
05/06/2025
 162.48  163.39  159.41  161.47  909,469 
05/05/2025
 164.07  164.07  160.01  162.86  529,146 
05/02/2025
 165.45  168.62  164.82  166.42  511,618 
05/01/2025
 163.54  165.83  160.71  163.65  385,576 
04/30/2025
 162.94  162.94  158.36  160.96  347,495 
04/29/2025 163.98  165.40  161.75  163.14  343,902 
04/28/2025
 163.69  165.10  160.70  164.04  352,679 
04/25/2025
 162.24  163.89  161.48  163.74  324,838 
04/24/2025
 159.27  163.95  158.42  162.63  670,480 
04/23/2025
 153.87  165.73  153.87  157.93  474,712 
04/22/2025
 152.69  153.50  149.81  152.07  471,155 
04/21/2025
 150.90  151.36  146.11  149.24  355,822 
04/17/2025
 151.68  153.71  150.00  152.15  457,388 
04/16/2025
 150.87  154.31  149.08  151.68  347,774 
04/15/2025
 153.13  155.61  149.79  152.06  315,218 
04/14/2025
 158.85  158.85  152.48  153.61  720,765 
04/11/2025
 154.53  156.52  149.52  153.90  729,392 
04/10/2025
 158.55  161.00  148.51  151.49  1,109,396 
04/09/2025
 143.93  169.02  135.81  164.57  1,466,187 
04/08/2025
 155.95  160.62  142.25  145.06  761,690 
04/07/2025
 138.76  153.38  133.70  150.36  1,133,100 
04/04/2025
 146.91  149.37  141.37  144.40  1,161,410 
04/03/2025
 163.00  163.00  151.84  152.37  981,319 
04/02/2025
 164.86  171.56  163.75  171.48  350,845 
04/01/2025
 166.27  168.65  163.84  167.61  373,941 
03/31/2025
 161.25  167.75  159.29  166.60  444,756 
03/28/2025
 167.38  168.72  163.10  163.55  594,385 
03/27/2025
 167.04  169.82  165.04  168.47  413,136 
03/26/2025
 169.17  169.78  166.04  166.42  304,202 
03/25/2025
 169.15  170.80  167.76  169.70  477,005 
03/24/2025
 169.25  170.67  166.21  167.61  520,282 
03/21/2025
 168.00  168.65  164.41  165.82  701,814 
03/20/2025
 170.99  175.40  168.57  169.50  535,708 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding53.3 M52.8 M
Net Income Applicable To Common Shares165 M134.2 M

Masimo Quarterly Net Working Capital

637.5 Million

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 Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
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.
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon