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 December 30, 2024 is 168.59.
- The all-time high Masimo stock closing price was 303.29 on November 19, 2021.
- The Masimo 52-week high stock price is 180.97, which is 7.3% above the current share price.
- The Masimo 52-week low stock price is 101.61, which is 39.7% below the current share price.
- The average Masimo stock price for the last 52 weeks is 133.70.
| Masimo Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 133.6241 | 114.6100 | 177.7000 | 104.7900 | 168.5900 | 43.84% |
| 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 | $9.157B | $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 | $201.646B | 24.60 |
| Intuitive Surgical (ISRG) | United States | $191.920B | 100.34 |
| Edwards Lifesciences (EW) | United States | $44.778B | 28.43 |
| Alcon (ALC) | Switzerland | $42.567B | 28.48 |
| IQVIA Holdings (IQV) | United States | $36.345B | 20.02 |
| IDEXX Laboratories (IDXX) | United States | $34.155B | 40.22 |
| DexCom (DXCM) | United States | $31.470B | 47.39 |
| Waters (WAT) | United States | $22.372B | 33.08 |
| STERIS (STE) | Ireland | $20.602B | 23.72 |
| SONOVA HOLDING (SONVY) | Switzerland | $19.912B | 0.00 |
| Hologic (HOLX) | United States | $16.503B | 17.82 |
| Fresenius Medical Care AG KGaA (FMS) | Germany | $13.421B | 13.78 |
| Sysmex ADR (SSMXY) | Japan | $11.599B | 36.37 |
| Globus Medical (GMED) | United States | $11.495B | 29.11 |
| Penumbra (PEN) | United States | $9.232B | 90.43 |
| Glaukos (GKOS) | United States | $8.418B | 0.00 |
| Teleflex (TFX) | United States | $8.366B | 13.34 |
| Integer Holdings (ITGR) | United States | $4.558B | 25.83 |
| PROCEPT BioRobotics (PRCT) | United States | $4.359B | 0.00 |
| Veracyte (VCYT) | United States | $3.174B | 95.23 |
| Inari Medical (NARI) | United States | $3.163B | 0.00 |
| LivaNova (LIVN) | United Kingdom | $2.555B | 14.75 |
| Nihon Kohden (NHNKY) | Japan | $2.490B | 18.91 |
| Tandem Diabetes Care (TNDM) | United States | $2.454B | 0.00 |
| TransMedics (TMDX) | United States | $2.101B | 66.60 |
| Elekta AB (EKTAY) | Sweden | $2.085B | 18.74 |
| Integra LifeSciences Holdings (IART) | United States | $1.752B | 9.15 |
| RxSight (RXST) | United States | $1.413B | 0.00 |
| Alphatec Holdings (ATEC) | United States | $1.323B | 0.00 |
| Artivion (AORT) | United States | $1.230B | 81.50 |
| Pulse Biosciences (PLSE) | United States | $1.152B | 0.00 |
| OPKO Health (OPK) | United States | $1.037B | 0.00 |
| Paragon 28 (FNA) | United States | $0.867B | 0.00 |
| AVANOS MEDICAL, INC (AVNS) | United States | $0.743B | 12.62 |
| Mesa Laboratories (MLAB) | United States | $0.737B | 17.36 |
| AxoGen (AXGN) | United States | $0.736B | 0.00 |
| IRadimed (IRMD) | United States | $0.697B | 37.69 |
| ORTHOFIX MEDICAL INC (OFIX) | United States | $0.681B | 0.00 |
| Semler Scientific (SMLR) | United States | $0.648B | 34.13 |
| SiBone (SIBN) | United States | $0.580B | 0.00 |
| OrthoPediatrics (KIDS) | United States | $0.566B | 0.00 |
| Pacific Biosciences Of California (PACB) | United States | $0.529B | 0.00 |
| ClearPoint Neuro (CLPT) | United States | $0.455B | 0.00 |
| Treace Medical Concepts (TMCI) | United States | $0.441B | 0.00 |
| Tactile Systems Technology (TCMD) | United States | $0.427B | 23.10 |
| Delcath Systems (DCTH) | United States | $0.383B | 0.00 |
| AngioDynamics (ANGO) | United States | $0.366B | 0.00 |
| NeuroPace (NPCE) | United States | $0.339B | 0.00 |
| CVRx (CVRX) | United States | $0.330B | 0.00 |
| Alpha Tau Medical (DRTS) | Israel | $0.217B | 0.00 |
| Inogen (INGN) | United States | $0.205B | 0.00 |
| Accuray (ARAY) | United States | $0.199B | 0.00 |
| Sight Sciences (SGHT) | United States | $0.183B | 0.00 |
| KORU Medical Systems (KRMD) | United States | $0.183B | 0.00 |
| Nevro (NVRO) | United States | $0.152B | 0.00 |
| Atossa Genetics (ATOS) | United States | $0.133B | 0.00 |
| Sensus Healthcare (SRTS) | United States | $0.120B | 12.88 |
| Spectral Diagnostics (EDTXF) | Canada | $0.100B | 0.00 |
| LENSAR (LNSR) | United States | $0.097B | 0.00 |
| Monogram Orthopaedics (MGRM) | United States | $0.091B | 0.00 |
| EDAP TMS S.A (EDAP) | France | $0.079B | 0.00 |
| InspireMD (NSPR) | Israel | $0.075B | 0.00 |
| Vicarious Surgical (RBOT) | United States | $0.072B | 0.00 |
| 908 Devices (MASS) | United States | $0.071B | 0.00 |
| WORK Medical Technology Group (WOK) | China | $0.071B | 0.00 |
| Hyperfine (HYPR) | United States | $0.064B | 0.00 |
| Covalon Technologies (CVALF) | Canada | $0.060B | 0.00 |
| EnVVeno Medical (NVNO) | United States | $0.054B | 0.00 |
| Lucid Diagnostics (LUCD) | United States | $0.046B | 0.00 |
| Spectral AI (MDAI) | United States | $0.045B | 0.00 |
| Neuronetics (STIM) | United States | $0.043B | 0.00 |
| Rapid Micro Biosystems (RPID) | United States | $0.039B | 0.00 |
| Envoy Medical (COCH) | United States | $0.035B | 0.00 |
| Precision Optics (POCI) | United States | $0.033B | 0.00 |
| NexGel (NXGL) | United States | $0.033B | 0.00 |
| Accelerate Diagnostics (AXDX) | United States | $0.028B | 0.00 |
| Biosig Technologies (BSGM) | United States | $0.025B | 0.00 |
| DarioHealth (DRIO) | United States | $0.024B | 0.00 |
| Microbot Medical (MBOT) | United States | $0.017B | 0.00 |
| Adagio Medical Holdings (ADGM) | United States | $0.015B | 0.00 |
| Inspira Technologies OXY B.H.N (IINN) | Israel | $0.014B | 0.00 |
| Ekso Bionics Holdings (EKSO) | United States | $0.014B | 0.00 |
| Aspira Women's Health (AWH) | United States | $0.013B | 0.00 |
| Baird Medical Investment Holdings (BDMD) | $0.012B | 0.00 | |
| T2 Biosystems (TTOO) | United States | $0.009B | 0.00 |
| QT Imaging Holdings (QTI) | United States | $0.008B | 0.00 |
| PAVmed (PAVM) | United States | $0.007B | 0.00 |
| Check-Cap (CHEK) | Israel | $0.007B | 0.00 |
| Tenon Medical (TNON) | United States | $0.006B | 0.00 |
| SINTX TECHNOLOGIES, INC (SINT) | United States | $0.005B | 0.00 |
| Nuwellis (NUWE) | United States | $0.005B | 0.00 |
| Avinger (AVGR) | United States | $0.004B | 0.00 |
| Autonomix Medical (AMIX) | United States | $0.004B | 0.00 |
| ReShape Lifesciences (RSLS) | United States | $0.003B | 0.00 |
| Helius Medical Technologies (HSDT) | United States | $0.003B | 0.00 |
| ENDRA Life Sciences (NDRA) | United States | $0.003B | 0.00 |
| Venus Concept (VERO) | Canada | $0.003B | 0.00 |
| Nanovibronix (NAOV) | United States | $0.002B | 0.00 |
| Bluejay Diagnostics (BJDX) | United States | $0.002B | 0.00 |
| Longview Acquisition II (LGV) | United States | $0.000B | 0.00 |
| Spinal Elements Holdings (SPEL) | United States | $0.000B | 0.00 |