Masimo Stock Price History
| MASI Stock | USD 171.97 7.25 4.40% |
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 171.97, as last reported on the 9th of June, with the highest price reaching 173.37 and the lowest price hitting 165.60 during the day.
If you're considering investing in Masimo Stock, it is important to understand the factors that can impact its price. Masimo is very steady at the moment. Masimo has Sharpe Ratio of 0.0318, which conveys that the firm had a 0.0318 % return per unit of risk over the last 3 months. We have found twenty-four technical indicators for Masimo, which you can use to evaluate the volatility of the firm. Please verify Masimo's Standard Deviation of 3.47, risk adjusted performance of (0.02), and Mean Deviation of 2.41 to check out if the risk estimate we provide is consistent with the expected return of 0.11%. 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.
IPO Date 8th of August 2007 | 200 Day MA 156.9048 | 50 Day MA 158.1404 | Beta 1.191 |
Sharpe Ratio = 0.0318
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | MASI | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.41 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Masimo is performing at about 2% 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.
Price Book 9.8521 | Enterprise Value Ebitda 29.5645 | Price Sales 4.3841 | 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 Price | March 17, 2025 | 172.78 |
| Lowest Price | April 4, 2025 | 144.4 |
Masimo June 9, 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 | 0.93 | |
| Masimo Price Action Indicator | 6.11 | |
| Masimo Price Rate Of Daily Change | 1.04 |
Masimo June 9, 2025 Stock Price Analysis
Masimo Stock Price History Data
The price series of Masimo for the period between Tue, Mar 11, 2025 and Mon, Jun 9, 2025 has a statistical range of 41.79 with a coefficient of variation of 5.15. The daily prices for the period are spread out with arithmetic mean of 161.05. The median price for the last 90 days is 162.96. The company issued dividends to stockholders on 2012-11-23.| Open | High | Low | Close | Volume | ||
06/09/2025 | 166.86 | 173.37 | 165.60 | 171.97 | ||
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 | |
03/19/2025 | 169.23 | 175.36 | 166.50 | 172.74 | 850,286 | |
03/18/2025 | 171.98 | 173.49 | 166.82 | 168.16 | 370,466 | |
03/17/2025 | 167.85 | 173.12 | 167.66 | 172.78 | 462,494 | |
03/14/2025 | 167.94 | 171.33 | 165.96 | 168.21 | 472,958 | |
03/13/2025 | 167.16 | 167.68 | 161.03 | 165.69 | 450,744 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 53.3 M | 52.8 M | |
| Net Income Applicable To Common Shares | 165 M | 134.2 M |
Masimo Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| 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.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.06) | |||
| Total Risk Alpha | (0.06) | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals |