Masimo - 11 Year Stock Price History | MASI

Historical daily share price chart and data for Masimo since 2007 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Masimo as of December 12, 2018 is 111.41.
Masimo Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 101.0988 86.0400 125.3200 82.0600 111.4100 31.38%
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 $5.781B $0.798B
Masimo Corporation is a global medical technology company that develops and manufactures innovative noninvasive patient monitoring technologies, medical devices, and a wide array of sensors. They believe that Masimo SET helps clinicians monitor in excess of approximately million patients in healthcare settings around the world, and is the pulse oximeter technology used by the top hospitals. Masimo as a private `garage start-up` company because they convinced that the use of adaptive signal processing in the measurement of physiological parameters could solve the problems of low perfusion and motion, which had long plagued in-vivo monitoring and especially pulse oximetry, the measurement of the oxygen saturation of arterial blood. His solution, Masimo SET Measure-through Motion and Low Perfusion pulse oximetry, was shown in a study comparing three pulse oximetry technologies to demonstrate the highest sensitivity and specificity in identifying desaturation events during conditions of motion and low perfusion.
Stock Name Country Market Cap PE Ratio
Thermo Fisher Scientific (TMO) United States $95.612B 22.28
Intuitive Surgical (ISRG) United States $58.021B 57.08
Edwards Lifesciences (EW) United States $34.115B 36.51
Fresenius Medical Care AG KGaA (FMS) Germany $21.301B 14.40
IDEXX Laboratories (IDXX) United States $16.942B 48.39
ABIOMED (ABMD) United States $14.779B 106.19
Hologic (HOLX) United States $12.274B 18.95
Teleflex (TFX) United States $11.742B 26.65
DexCom (DXCM) United States $10.931B 0.00
Varian Medical Systems (VAR) United States $10.857B 27.02
STERIS (STE) United Kingdom $9.680B 25.69
LivaNova (LIVN) United Kingdom $4.702B 30.18
Globus Medical (GMED) United States $4.503B 28.22
Penumbra (PEN) United States $4.412B 266.40
Integra LifeSciences Holdings (IART) United States $4.256B 20.73
Wright Medical Group (WMGI) Netherlands $3.370B 0.00
Cantel Medical (CMD) United States $3.330B 32.84
Inogen (INGN) United States $2.939B 63.44
Integer Holdings (ITGR) United States $2.721B 22.77
Glaukos (GKOS) United States $2.314B 0.00
Halyard Health (AVNS) United States $2.251B 20.28
Tandem Diabetes Care (TNDM) United States $2.091B 0.00
OPKO Health (OPK) United States $1.864B 0.00
Mazor Robotics (MZOR) Israel $1.533B 0.00
Nevro (NVRO) United States $1.238B 0.00
Luminex (LMNX) United States $1.180B 42.69
AxoGen (AXGN) United States $1.140B 0.00
Pacific Biosciences Of California (PACB) United States $1.117B 0.00
Natus Medical (BABY) United States $1.084B 22.76
Orthofix (OFIX) United States $1.074B 31.02
CryoLife (CRY) United States $1.065B 92.90
Tactile Systems Technology (TCMD) United States $0.971B 154.68
Intersect ENT (XENT) United States $0.955B 0.00
Mesa Laboratories (MLAB) United States $0.815B 48.19
AngioDynamics (ANGO) United States $0.784B 27.43
Accelerate Diagnostics (AXDX) United States $0.742B 0.00
TransEnterix (TRXC) United States $0.653B 0.00
ViewRay (VRAY) United States $0.594B 0.00
Veracyte (VCYT) United States $0.513B 0.00
Sientra (SIEN) United States $0.469B 0.00
SI-BONE INC (SIBN) United States $0.459B 0.00
OrthoPediatrics (KIDS) United States $0.393B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.391B 0.00
Quotient (QTNT) Switzerland $0.371B 0.00
Neuronetics (STIM) United States $0.363B 0.00
Accuray (ARAY) United States $0.339B 0.00
SeaSpine Holdings (SPNE) United States $0.318B 0.00
Nuvectra (NVTR) United States $0.314B 0.00
Fluidigm (FLDM) United States $0.298B 0.00
IRadimed (IRMD) United States $0.290B 75.74
GenMark Diagnostics (GNMK) United States $0.266B 0.00
RTI Surgical (RTIX) United States $0.256B 40.40
Helius Medical Technologies (HSDT) United States $0.255B 0.00
CRH Medical (CRHM) Canada $0.250B 43.00
Corindus Vascular Robotics (CVRS) United States $0.239B 0.00
Pulse Biosciences (PLSE) United States $0.214B 0.00
T2 Biosystems (TTOO) United States $0.177B 0.00
Ekso Bionics Holdings (EKSO) United States $0.108B 0.00
Ra Medical Systems (RMED) United States $0.107B 0.00
Alphatec Holdings (ATEC) United States $0.106B 0.00
Sensus Healthcare (SRTS) United States $0.092B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.091B 0.00
Apollo Endosurgery (APEN) United States $0.089B 0.00
EDAP TMS (EDAP) France $0.072B 0.00
Second Sight Medical Products (EYES) United States $0.069B 0.00
Biosig Technologies (BSGM) United States $0.065B 0.00
Viveve Medical (VIVE) United States $0.045B 0.00
Xtant Medical Holdings (XTNT) United States $0.044B 0.00
Electromed (ELMD) United States $0.044B 21.24
OBALON THERPTCS (OBLN) United States $0.043B 0.00
Restoration Robotics (HAIR) United States $0.042B 0.00
Vermillion (VRML) United States $0.038B 0.00
ConforMIS (CFMS) United States $0.032B 0.00
Lianluo Smart (LLIT) China $0.029B 0.00
PAVmed (PAVM) United States $0.026B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.025B 0.00
Titan Medical (TMDI) Canada $0.024B 0.00
Dynatronics (DYNT) United States $0.021B 0.00
Neovasc (NVCN) Canada $0.018B 0.00
DarioHealth (DRIO) Israel $0.018B 0.00
American Shared Hospital Services (AMS) United States $0.014B 11.00
Bioanalytical Systems (BASI) United States $0.013B 0.00
Nanovibronix (NAOV) United States $0.012B 0.00
ENDRA Life Sciences (NDRA) United States $0.012B 0.00
Presbia (LENS) Ireland $0.010B 0.00
Micron Solutions (MICR) United States $0.009B 0.00
Allied Healthcare Products (AHPI) United States $0.008B 0.00
Avinger (AVGR) United States $0.008B 0.00
ReWalk Robotics (RWLK) Israel $0.008B 0.00
Atossa Genetics (ATOS) United States $0.007B 0.00
Cesca Therapeutics (KOOL) United States $0.007B 0.00
InspireMD (NSPR) Israel $0.007B 0.00
Microbot Medical (MBOT) United States $0.006B 0.00
Sunshine Heart Inc (CHFS) United States $0.005B 0.00
Amedica (SINT) United States $0.005B 0.00
EnteroMedics (RSLS) United States $0.001B 0.00
Check-Cap (CHEK) Israel $0.000B 0.00