Masimo - 17 Year Stock Price History | MASI
Historical daily share price chart and data for Masimo since 2007 adjusted for splits and dividends. The latest closing stock price for Masimo as of October 03, 2024 is 132.42.
- The all-time high Masimo stock closing price was 303.29 on November 19, 2021.
- The Masimo 52-week high stock price is 153.93, which is 16.2% above the current share price.
- The Masimo 52-week low stock price is 75.22, which is 43.2% below the current share price.
- The average Masimo stock price for the last 52 weeks is 118.27.
| Masimo Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 125.6600 | 114.6100 | 146.8500 | 104.7900 | 132.4200 | 12.98% |
| 2023 | 137.8314 | 146.0300 | 196.4700 | 76.7300 | 117.2100 | -20.78% |
| 2022 | 152.2620 | 284.8700 | 284.8700 | 110.8800 | 147.9500 | -49.47% |
| 2021 | 259.0398 | 265.9000 | 303.2900 | 208.4900 | 292.7800 | 9.09% |
| 2020 | 216.4703 | 158.5800 | 271.3500 | 148.3800 | 268.3800 | 69.80% |
| 2019 | 141.4507 | 105.5200 | 159.8700 | 102.7800 | 158.0600 | 47.21% |
| 2018 | 101.2573 | 86.0400 | 125.3200 | 82.0600 | 107.3700 | 26.62% |
| 2017 | 87.3442 | 67.4000 | 104.4600 | 67.4000 | 84.8000 | 25.82% |
| 2016 | 50.7606 | 39.1900 | 67.8500 | 35.1200 | 67.4000 | 62.37% |
| 2015 | 36.6685 | 25.8800 | 43.6100 | 25.5200 | 41.5100 | 57.59% |
| 2014 | 25.1704 | 29.0500 | 31.8800 | 20.6900 | 26.3400 | -9.89% |
| 2013 | 23.5181 | 21.3300 | 29.6100 | 19.0400 | 29.2300 | 39.12% |
| 2012 | 20.7972 | 17.9654 | 23.7281 | 17.5743 | 21.0100 | 17.85% |
| 2011 | 25.5149 | 28.8325 | 33.2308 | 17.0209 | 17.8271 | -35.72% |
| 2010 | 24.4444 | 25.8193 | 30.4926 | 19.7442 | 27.7353 | 5.09% |
| 2009 | 22.9335 | 25.7673 | 26.9646 | 19.1997 | 26.3920 | 1.98% |
| 2008 | 28.3401 | 33.8532 | 36.3952 | 19.1216 | 25.8801 | -24.39% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Instruments Manufacturing | $7.385B | $2.048B |
| Masimo Corporation develops, manufactures and markets a family of non-invasive monitoring systems. The Company has two segments: Product Revenues, Royalty & Other revenues. Within Product revenues, the company's flagship - Signal Extraction Tecgnology (SET) Pulse Oximetry - is used to monitor blood oxygen saturation levels and protect against hypoxemia and hyperoxemia. The device also measures pulse rate. Apart from blood monitoring, the company has also ventured into non-invasive blood constituent, brain and breathe monitoring. The company's rainbow Pulse CO-Oximetry measures blood constituents that include total hemoglobin (SpHb), oxygen content (SpOC), carboxyhemoglobin (SpCO), methemoglobin (SpMet) and SET measurements of oxygen saturation (SpO2), pulse rate (PR), perfusion index (PI), and pleth variability index (PVi). Rainbow Acoustic Monitoring measures respiration rate (RRa) non-invasively and on a continuous basis. SedLine monitors brain functioning of patients under anesthesia or sedation. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Thermo Fisher Scientific (TMO) | United States | $228.667B | 27.41 |
| Intuitive Surgical (ISRG) | United States | $171.263B | 96.97 |
| Alcon (ALC) | Switzerland | $47.978B | 33.77 |
| IQVIA Holdings (IQV) | United States | $41.900B | 23.74 |
| Edwards Lifesciences (EW) | United States | $39.451B | 25.29 |
| IDEXX Laboratories (IDXX) | United States | $39.315B | 47.29 |
| DexCom (DXCM) | United States | $27.294B | 38.92 |
| STERIS (STE) | Ireland | $22.783B | 26.58 |
| SONOVA HOLDING (SONVY) | Switzerland | $21.950B | 0.00 |
| Waters (WAT) | United States | $20.926B | 31.20 |
| Hologic (HOLX) | United States | $18.638B | 20.26 |
| Sysmex ADR (SSMXY) | Japan | $12.525B | 39.28 |
| Fresenius Medical Care AG KGaA (FMS) | Germany | $12.147B | 13.62 |
| Teleflex (TFX) | United States | $11.269B | 17.52 |
| Globus Medical (GMED) | United States | $9.568B | 26.77 |
| Penumbra (PEN) | United States | $7.564B | 78.52 |
| Glaukos (GKOS) | United States | $7.197B | 0.00 |
| TransMedics (TMDX) | United States | $4.636B | 198.53 |
| Integer Holdings (ITGR) | United States | $4.329B | 25.32 |
| PROCEPT BioRobotics (PRCT) | United States | $3.773B | 0.00 |
| LivaNova (LIVN) | United Kingdom | $2.923B | 17.14 |
| Tandem Diabetes Care (TNDM) | United States | $2.735B | 0.00 |
| Nihon Kohden (NHNKY) | Japan | $2.599B | 16.17 |
| Elekta AB (EKTAY) | Sweden | $2.596B | 21.15 |
| Veracyte (VCYT) | United States | $2.523B | 156.38 |
| Inari Medical (NARI) | United States | $2.443B | 0.00 |
| RxSight (RXST) | United States | $1.809B | 0.00 |
| Integra LifeSciences Holdings (IART) | United States | $1.319B | 6.01 |
| Artivion (AORT) | United States | $1.108B | 101.69 |
| AVANOS MEDICAL, INC (AVNS) | United States | $1.066B | 19.02 |
| OPKO Health (OPK) | United States | $1.039B | 0.00 |
| Pulse Biosciences (PLSE) | United States | $0.979B | 0.00 |
| Alphatec Holdings (ATEC) | United States | $0.771B | 0.00 |
| Mesa Laboratories (MLAB) | United States | $0.723B | 18.25 |
| IRadimed (IRMD) | United States | $0.631B | 34.12 |
| OrthoPediatrics (KIDS) | United States | $0.628B | 0.00 |
| SiBone (SIBN) | United States | $0.612B | 0.00 |
| AxoGen (AXGN) | United States | $0.599B | 0.00 |
| ORTHOFIX MEDICAL INC (OFIX) | United States | $0.584B | 0.00 |
| Paragon 28 (FNA) | United States | $0.491B | 0.00 |
| Pacific Biosciences Of California (PACB) | United States | $0.469B | 0.00 |
| Tactile Systems Technology (TCMD) | United States | $0.343B | 10.47 |
| Treace Medical Concepts (TMCI) | United States | $0.332B | 0.00 |
| ClearPoint Neuro (CLPT) | United States | $0.309B | 0.00 |
| Sight Sciences (SGHT) | United States | $0.292B | 0.00 |
| AngioDynamics (ANGO) | United States | $0.248B | 0.00 |
| Delcath Systems (DCTH) | United States | $0.244B | 0.00 |
| Inogen (INGN) | United States | $0.216B | 0.00 |
| NeuroPace (NPCE) | United States | $0.199B | 0.00 |
| Accuray (ARAY) | United States | $0.192B | 0.00 |
| CVRx (CVRX) | United States | $0.191B | 0.00 |
| Nevro (NVRO) | United States | $0.185B | 0.00 |
| Atossa Genetics (ATOS) | United States | $0.185B | 0.00 |
| Semler Scientific (SMLR) | United States | $0.175B | 12.25 |
| Alpha Tau Medical (DRTS) | Israel | $0.159B | 0.00 |
| 908 Devices (MASS) | United States | $0.121B | 0.00 |
| KORU Medical Systems (KRMD) | United States | $0.120B | 0.00 |
| Spectral Diagnostics (EDTXF) | Canada | $0.119B | 0.00 |
| Sensus Healthcare (SRTS) | United States | $0.103B | 15.34 |
| EDAP TMS S.A (EDAP) | France | $0.098B | 0.00 |
| Monogram Orthopaedics (MGRM) | United States | $0.074B | 0.00 |
| Hyperfine (HYPR) | United States | $0.072B | 0.00 |
| WORK Medical Technology Group (WOK) | China | $0.068B | 0.00 |
| InspireMD (NSPR) | Israel | $0.066B | 0.00 |
| Envoy Medical (COCH) | United States | $0.065B | 0.00 |
| Covalon Technologies (CVALF) | Canada | $0.063B | 0.00 |
| LENSAR (LNSR) | United States | $0.052B | 0.00 |
| Accelerate Diagnostics (AXDX) | United States | $0.046B | 0.00 |
| Lucid Diagnostics (LUCD) | United States | $0.044B | 0.00 |
| EnVVeno Medical (NVNO) | United States | $0.043B | 0.00 |
| Adagio Medical Holdings (ADGM) | United States | $0.039B | 0.00 |
| Rapid Micro Biosystems (RPID) | United States | $0.039B | 0.00 |
| DarioHealth (DRIO) | United States | $0.034B | 0.00 |
| Vicarious Surgical (RBOT) | United States | $0.034B | 0.00 |
| T2 Biosystems (TTOO) | United States | $0.032B | 0.00 |
| Precision Optics (POCI) | United States | $0.030B | 0.00 |
| Pixie Dust Technologies (PXDT) | Japan | $0.028B | 0.00 |
| Neuronetics (STIM) | United States | $0.026B | 0.00 |
| Ekso Bionics Holdings (EKSO) | United States | $0.019B | 0.00 |
| Spectral AI (MDAI) | United States | $0.018B | 0.00 |
| Inspira Technologies OXY B.H.N (IINN) | Israel | $0.017B | 0.00 |
| NexGel (NXGL) | United States | $0.016B | 0.00 |
| Microbot Medical (MBOT) | United States | $0.015B | 0.00 |
| Autonomix Medical (AMIX) | United States | $0.014B | 0.00 |
| QT Imaging Holdings (QTI) | United States | $0.013B | 0.00 |
| PAVmed (PAVM) | United States | $0.013B | 0.00 |
| Aspira Women's Health (AWH) | United States | $0.013B | 0.00 |
| Check-Cap (CHEK) | Israel | $0.008B | 0.00 |
| ENDRA Life Sciences (NDRA) | United States | $0.004B | 0.00 |
| Venus Concept (VERO) | Canada | $0.003B | 0.00 |
| ReShape Lifesciences (RSLS) | United States | $0.003B | 0.00 |
| Nuwellis (NUWE) | United States | $0.002B | 0.00 |
| SINTX TECHNOLOGIES, INC (SINT) | United States | $0.002B | 0.00 |
| Avinger (AVGR) | United States | $0.002B | 0.00 |
| Bluejay Diagnostics (BJDX) | United States | $0.002B | 0.00 |
| Tenon Medical (TNON) | United States | $0.002B | 0.00 |
| Helius Medical Technologies (HSDT) | United States | $0.002B | 0.00 |
| Nanovibronix (NAOV) | United States | $0.001B | 0.00 |
| Longview Acquisition II (LGV) | United States | $0.000B | 0.00 |
| Spinal Elements Holdings (SPEL) | United States | $0.000B | 0.00 |