Masimo

MASI
🏛️ usa →
147.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 296.82 299.78 292.16 292.78 0.2M
2021-12-30 293.17 299.44 292.04 297.23 0.1M
2021-12-29 295.71 295.74 290.54 293.00 0.1M
2021-12-28 295.23 297.37 292.69 294.00 0.1M
2021-12-27 295.80 296.79 292.90 294.72 0.2M
2021-12-23 290.30 294.90 288.90 293.34 0.1M
2021-12-22 283.02 290.96 283.00 289.89 0.2M
2021-12-21 280.36 283.87 277.84 283.07 0.3M
2021-12-20 277.62 279.98 273.84 278.37 0.2M
2021-12-17 271.32 285.50 270.99 280.08 0.5M
2021-12-16 282.86 285.70 272.84 273.78 0.3M
2021-12-15 279.21 284.40 275.38 283.87 0.2M
2021-12-14 275.01 280.41 269.13 278.50 0.4M
2021-12-13 276.69 282.56 276.60 276.97 0.3M
2021-12-10 279.83 281.68 276.00 277.35 0.2M
2021-12-09 284.99 288.13 275.84 276.77 0.3M
2021-12-08 284.88 288.35 281.11 286.47 0.2M
2021-12-07 285.71 288.43 281.73 282.98 0.2M
2021-12-06 275.47 281.89 274.70 280.49 0.2M
2021-12-03 282.80 283.00 272.45 276.97 0.2M
2021-12-02 274.87 282.22 274.25 281.53 0.2M
2021-12-01 278.87 286.78 275.00 275.06 0.3M
2021-11-30 287.49 292.17 274.14 278.12 0.4M
2021-11-29 286.33 292.19 284.42 288.29 0.2M
2021-11-26 285.79 292.50 283.36 284.15 0.2M
2021-11-24 285.82 289.99 281.17 285.79 0.2M
2021-11-23 297.82 298.44 282.17 286.16 0.3M
2021-11-22 303.78 305.00 297.18 298.66 0.3M
2021-11-19 300.00 305.21 299.62 303.29 0.2M
2021-11-18 300.11 300.61 298.02 299.88 0.2M
2021-11-17 298.52 302.04 295.11 300.22 0.3M
2021-11-16 298.90 301.45 298.00 298.52 0.3M
2021-11-15 300.92 303.99 298.00 298.78 0.2M
2021-11-12 297.00 300.29 293.25 299.86 0.3M
2021-11-11 287.69 297.23 284.79 297.00 0.3M
2021-11-10 287.76 291.31 283.82 286.20 0.1M
2021-11-09 287.02 290.67 285.06 287.79 0.2M
2021-11-08 279.72 288.14 278.08 287.51 0.2M
2021-11-05 293.04 293.04 278.38 280.33 0.3M
2021-11-04 289.69 296.32 289.36 292.83 0.2M
2021-11-03 290.67 291.92 286.53 289.06 0.2M
2021-11-02 289.53 292.83 286.51 289.98 0.2M
2021-11-01 285.00 290.32 285.00 289.56 0.2M
2021-10-29 287.56 292.80 281.23 283.54 0.5M
2021-10-28 291.48 293.97 287.44 289.62 0.3M
2021-10-27 290.10 294.94 278.16 289.37 0.5M
2021-10-26 286.12 290.43 285.72 289.01 0.3M
2021-10-25 283.35 285.66 279.37 285.47 0.3M
2021-10-22 283.67 285.15 282.05 283.35 0.2M
2021-10-21 281.63 283.25 278.26 282.46 0.3M
2021-10-20 283.11 284.17 280.44 280.78 0.2M
2021-10-19 279.32 284.28 279.32 280.99 0.2M
2021-10-18 285.24 285.29 275.69 277.49 0.1M
2021-10-15 285.00 287.59 284.41 286.12 0.2M
2021-10-14 279.00 285.58 278.51 285.15 0.3M
2021-10-13 272.53 278.95 272.53 278.64 0.2M
2021-10-12 272.02 275.98 270.22 270.99 0.2M
2021-10-11 270.46 273.35 268.01 270.22 0.2M
2021-10-08 276.96 279.09 270.10 271.53 0.1M
2021-10-07 272.61 277.92 270.93 276.04 0.2M
2021-10-06 268.04 271.13 265.66 270.66 0.1M
2021-10-05 267.01 272.80 267.01 268.81 0.2M
2021-10-04 270.68 271.71 263.87 266.41 0.3M
2021-10-01 272.02 272.99 262.52 270.46 0.2M
2021-09-30 272.00 275.02 269.34 270.71 0.3M
2021-09-29 272.41 275.39 269.54 270.43 0.2M
2021-09-28 273.19 273.37 268.06 271.85 0.3M
2021-09-27 282.36 282.36 273.28 275.69 0.3M
2021-09-24 284.57 288.27 281.72 283.55 0.2M
2021-09-23 277.57 285.32 277.48 284.77 0.3M
2021-09-22 275.40 279.00 271.47 276.57 0.2M
2021-09-21 274.16 277.71 274.16 275.40 0.1M
2021-09-20 272.23 276.11 269.67 273.11 0.2M
2021-09-17 272.88 275.63 271.63 274.45 0.6M
2021-09-16 272.82 274.65 271.54 273.96 0.2M
2021-09-15 272.25 274.00 270.01 272.74 0.2M
2021-09-14 271.34 272.94 268.02 271.62 0.2M
2021-09-13 276.79 276.79 268.17 269.78 0.2M
2021-09-10 274.07 275.99 273.18 274.35 0.4M
2021-09-09 273.48 274.16 270.11 272.64 0.2M
2021-09-08 273.24 274.99 271.80 273.47 0.2M
2021-09-07 275.00 275.00 269.74 272.48 0.2M
2021-09-03 277.78 278.82 275.52 276.98 0.1M
2021-09-02 276.90 279.49 275.00 278.60 0.2M
2021-09-01 271.06 277.41 269.97 275.14 0.4M
2021-08-31 277.52 278.55 270.00 271.54 0.3M
2021-08-30 278.75 282.66 276.10 276.45 0.2M
2021-08-27 276.77 282.42 276.11 277.28 0.2M
2021-08-26 279.84 280.58 276.12 276.32 0.2M
2021-08-25 285.24 285.69 280.06 280.58 0.2M
2021-08-24 283.60 287.34 281.89 285.24 0.1M
2021-08-23 281.74 284.95 278.83 282.40 0.2M
2021-08-20 279.00 283.34 278.04 282.00 0.1M
2021-08-19 273.39 282.66 272.41 278.04 0.3M
2021-08-18 276.11 276.75 273.01 273.17 0.2M
2021-08-17 268.38 276.46 265.96 275.71 0.2M
2021-08-16 264.22 270.44 263.44 269.48 0.3M
2021-08-13 263.51 265.60 261.53 264.22 0.1M
2021-08-12 260.42 266.64 260.00 263.95 0.2M
2021-08-11 265.00 265.31 260.36 261.36 0.2M
2021-08-10 274.76 274.76 265.44 266.10 0.2M
2021-08-09 278.50 278.50 273.87 274.76 0.1M
2021-08-06 279.90 279.90 273.33 276.06 0.1M
2021-08-05 279.59 280.80 275.30 279.84 0.1M
2021-08-04 277.31 280.96 275.71 279.49 0.2M
2021-08-03 274.87 277.29 272.82 276.92 0.2M
2021-08-02 273.00 275.84 268.41 274.09 0.2M
2021-07-30 272.80 274.81 270.17 272.39 0.2M
2021-07-29 265.06 273.42 262.84 272.80 0.4M
2021-07-28 256.36 271.50 253.96 264.66 0.6M
2021-07-27 266.03 269.62 263.97 268.80 0.2M
2021-07-26 273.95 274.96 263.69 266.20 0.3M
2021-07-23 271.00 275.33 270.06 274.54 0.2M
2021-07-22 269.00 274.22 267.94 270.67 0.2M
2021-07-21 266.83 268.35 264.11 267.98 0.3M
2021-07-20 263.90 269.54 262.11 267.02 0.3M
2021-07-19 260.00 265.40 258.16 262.83 0.2M
2021-07-16 266.00 266.50 259.09 261.45 0.6M
2021-07-15 261.42 266.02 259.07 266.00 0.3M
2021-07-14 262.90 263.00 259.99 261.78 0.2M
2021-07-13 260.32 263.42 259.40 261.46 0.2M
2021-07-12 261.00 262.43 258.72 260.46 0.3M
2021-07-09 260.61 261.62 258.74 260.33 0.2M
2021-07-08 257.99 262.49 255.98 261.34 0.2M
2021-07-07 257.91 263.54 257.18 261.25 0.5M
2021-07-06 250.88 257.63 249.59 257.25 0.4M
2021-07-02 250.00 252.45 248.49 252.03 0.2M
2021-07-01 241.77 249.03 241.42 249.00 0.4M
2021-06-30 246.98 248.68 241.35 242.45 0.3M
2021-06-29 248.90 250.49 246.11 246.89 0.4M
2021-06-28 244.98 248.98 244.09 248.20 0.2M
2021-06-25 240.13 244.47 240.13 244.14 0.6M
2021-06-24 240.02 241.68 238.18 241.53 0.3M
2021-06-23 238.03 240.76 237.23 239.70 0.2M
2021-06-22 241.48 241.74 236.16 238.49 0.3M
2021-06-21 239.97 241.20 233.10 240.66 0.6M
2021-06-18 229.70 241.92 229.56 240.05 1.2M
2021-06-17 224.20 230.66 223.77 230.00 0.2M
2021-06-16 224.26 225.80 222.02 224.51 0.3M
2021-06-15 226.03 227.00 223.98 224.59 0.3M
2021-06-14 221.05 225.56 220.69 225.43 0.4M
2021-06-11 219.87 222.12 217.94 222.00 0.4M
2021-06-10 213.52 218.88 212.46 218.63 0.3M
2021-06-09 209.39 213.30 209.38 212.62 0.2M
2021-06-08 210.28 210.80 205.10 208.49 0.4M
2021-06-07 211.10 212.79 208.19 209.11 0.3M
2021-06-04 209.58 213.31 209.19 211.22 0.2M
2021-06-03 209.10 211.55 207.57 209.18 0.7M
2021-06-02 211.96 214.09 209.95 210.33 0.2M
2021-06-01 216.47 218.70 210.58 212.98 0.3M
2021-05-28 218.19 222.54 215.28 215.60 0.3M
2021-05-27 215.00 218.13 213.95 216.79 0.7M
2021-05-26 218.63 218.63 214.11 215.81 0.3M
2021-05-25 218.21 221.11 217.04 218.86 0.2M
2021-05-24 219.33 221.10 217.38 218.21 0.2M
2021-05-21 220.45 222.55 217.71 217.92 0.5M
2021-05-20 214.25 219.87 214.00 219.20 0.3M
2021-05-19 210.26 213.92 208.12 213.53 0.3M
2021-05-18 215.18 216.88 211.83 212.96 0.3M
2021-05-17 217.45 217.83 211.89 213.04 0.3M
2021-05-14 220.27 221.20 215.92 219.92 0.3M
2021-05-13 217.22 220.27 214.75 219.12 0.4M
2021-05-12 213.40 217.57 212.66 214.93 0.3M
2021-05-11 214.40 217.51 211.34 215.47 0.3M
2021-05-10 224.15 224.35 216.11 216.88 0.3M
2021-05-07 219.11 225.68 218.74 224.16 0.4M
2021-05-06 220.31 221.90 216.11 221.45 0.3M
2021-05-05 225.44 226.22 220.26 221.33 0.5M
2021-05-04 227.78 228.99 222.02 223.48 0.2M
2021-05-03 234.61 237.48 227.94 228.91 0.3M
2021-04-30 233.24 233.37 230.24 232.67 0.3M
2021-04-29 232.90 233.49 229.17 233.42 0.4M
2021-04-28 228.47 234.60 228.23 232.44 0.4M
2021-04-27 243.77 243.77 225.52 229.32 1.0M
2021-04-26 247.35 247.35 241.41 242.67 0.3M
2021-04-23 244.89 247.94 244.28 246.28 0.3M
2021-04-22 247.19 247.68 244.43 245.36 0.2M
2021-04-21 244.25 248.64 244.25 247.06 0.2M
2021-04-20 241.64 246.58 241.64 243.51 0.1M
2021-04-19 246.27 246.27 241.37 242.98 0.2M
2021-04-16 243.27 246.50 241.33 245.74 0.3M
2021-04-15 241.87 244.88 241.63 244.09 0.1M
2021-04-14 239.29 241.41 236.46 239.55 0.2M
2021-04-13 235.93 240.64 235.49 239.22 0.3M
2021-04-12 234.17 237.00 232.40 234.71 0.3M
2021-04-09 238.77 239.77 231.10 234.17 0.3M
2021-04-08 235.73 239.99 235.65 237.29 0.3M
2021-04-07 234.44 234.54 230.02 233.38 0.3M
2021-04-06 233.69 237.41 232.76 234.51 0.3M
2021-04-05 233.28 234.72 231.57 233.65 0.2M
2021-04-01 231.25 235.14 230.15 233.67 0.3M
2021-03-31 225.92 231.68 224.98 229.66 0.4M
2021-03-30 225.29 228.61 224.34 226.13 0.2M
2021-03-29 227.58 231.58 225.84 226.51 0.3M
2021-03-26 226.12 229.70 224.08 229.46 0.3M
2021-03-25 226.53 227.35 217.65 225.95 0.3M
2021-03-24 227.95 230.13 225.57 225.62 0.3M
2021-03-23 229.86 230.97 225.71 227.91 0.3M
2021-03-22 219.99 230.63 219.97 230.00 0.6M
2021-03-19 223.40 223.98 219.00 220.31 0.8M
2021-03-18 230.16 230.16 222.24 222.74 0.4M
2021-03-17 228.81 232.07 225.94 232.01 0.4M
2021-03-16 236.92 236.92 226.68 229.77 0.6M
2021-03-15 233.20 235.87 229.67 234.80 0.7M
2021-03-12 231.22 232.45 228.37 230.40 0.5M
2021-03-11 231.41 234.67 230.64 232.99 0.3M
2021-03-10 232.73 235.00 228.03 229.19 0.3M
2021-03-09 229.74 233.50 229.63 230.49 0.5M
2021-03-08 230.21 231.34 223.73 224.63 0.3M
2021-03-05 229.18 231.13 221.39 230.21 0.4M
2021-03-04 240.30 243.32 228.32 230.21 0.5M
2021-03-03 250.63 250.63 240.16 241.24 0.3M
2021-03-02 256.03 257.41 249.43 251.31 0.2M
2021-03-01 253.83 256.89 251.01 256.08 0.2M
2021-02-26 247.09 251.76 244.96 250.73 0.4M
2021-02-25 251.31 254.44 244.97 246.11 0.3M
2021-02-24 244.87 251.56 243.69 251.20 0.6M
2021-02-23 247.57 251.74 243.00 248.22 0.5M
2021-02-22 259.29 259.29 249.08 250.02 0.3M
2021-02-19 266.56 267.87 258.75 259.35 0.2M
2021-02-18 264.67 266.87 261.05 266.29 0.2M
2021-02-17 271.67 272.30 263.50 267.38 0.3M
2021-02-16 278.31 278.33 268.50 273.52 0.2M
2021-02-12 272.00 276.27 270.50 275.72 0.2M
2021-02-11 269.34 271.09 266.67 270.79 0.2M
2021-02-10 268.17 268.89 262.86 266.87 0.2M
2021-02-09 263.98 268.67 261.57 266.32 0.3M
2021-02-08 262.96 265.65 260.25 261.82 0.3M
2021-02-05 259.19 262.21 257.25 260.29 0.2M
2021-02-04 259.77 259.77 255.20 256.61 0.4M
2021-02-03 265.01 265.95 256.59 258.73 0.3M
2021-02-02 265.30 267.76 263.17 264.06 0.3M
2021-02-01 263.22 264.12 258.83 259.48 0.5M
2021-01-29 262.40 262.40 253.72 255.92 0.4M
2021-01-28 251.40 260.64 248.05 257.57 0.5M
2021-01-27 248.81 252.99 243.45 251.00 0.3M
2021-01-26 257.95 258.70 249.36 251.06 0.3M
2021-01-25 264.59 265.15 255.90 257.09 0.3M
2021-01-22 262.59 264.53 260.31 263.68 0.2M
2021-01-21 265.00 265.00 260.21 261.31 0.2M
2021-01-20 260.31 264.61 260.30 263.53 0.5M
2021-01-19 263.39 264.36 258.01 261.00 0.3M
2021-01-15 263.07 266.60 260.58 261.37 0.3M
2021-01-14 277.17 279.80 261.39 261.76 0.5M
2021-01-13 278.62 279.45 274.13 276.27 0.2M
2021-01-12 280.00 281.52 275.39 278.11 0.2M
2021-01-11 282.61 283.81 277.97 279.92 0.2M
2021-01-08 280.20 284.86 278.27 283.75 0.4M
2021-01-07 275.00 280.35 274.36 280.02 0.2M
2021-01-06 264.59 274.92 264.59 274.36 0.3M
2021-01-05 266.68 271.81 264.12 268.99 0.2M
2021-01-04 270.89 273.99 263.25 265.90 0.2M