Masimo - 12 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 February 15, 2019 is 129.62.
Masimo Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 119.4438 105.5200 129.7400 102.7800 129.6200 20.72%
2018 101.2574 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 $6.869B $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 $101.646B 22.71
Intuitive Surgical (ISRG) United States $62.797B 59.11
Edwards Lifesciences (EW) United States $37.165B 37.83
Fresenius Medical Care AG KGaA (FMS) Germany $23.805B 16.10
IDEXX Laboratories (IDXX) United States $18.132B 49.24
ABIOMED (ABMD) United States $16.324B 107.76
Hologic (HOLX) United States $13.485B 20.39
DexCom (DXCM) United States $13.192B 0.00
Teleflex (TFX) United States $13.146B 29.84
Varian Medical Systems (VAR) United States $12.050B 30.10
STERIS (STE) United Kingdom $10.343B 26.58
Penumbra (PEN) United States $5.368B 324.10
LivaNova (LIVN) United Kingdom $4.892B 31.40
Globus Medical (GMED) United States $4.712B 29.54
Integra LifeSciences Holdings (IART) United States $4.349B 21.19
Wright Medical Group (WMGI) Netherlands $3.986B 0.00
Cantel Medical (CMD) United States $3.532B 34.84
Inogen (INGN) United States $3.029B 65.39
Tandem Diabetes Care (TNDM) United States $2.955B 0.00
Integer Holdings (ITGR) United States $2.678B 22.41
Glaukos (GKOS) United States $2.417B 0.00
AVANOS MEDICAL, INC (AVNS) United States $2.298B 20.71
OPKO Health (OPK) United States $1.677B 0.00
Nevro (NVRO) United States $1.462B 0.00
Tactile Systems Technology (TCMD) United States $1.305B 207.82
ORTHOFIX MEDICAL INC (OFIX) United States $1.220B 35.25
Luminex (LMNX) United States $1.161B 53.14
Accelerate Diagnostics (AXDX) United States $1.073B 0.00
Pacific Biosciences Of California (PACB) United States $1.067B 0.00
Intersect ENT (XENT) United States $1.019B 0.00
CryoLife (CRY) United States $0.999B 108.12
Natus Medical (BABY) United States $0.922B 19.24
Mesa Laboratories (MLAB) United States $0.897B 36.71
AngioDynamics (ANGO) United States $0.871B 28.27
ViewRay (VRAY) United States $0.765B 0.00
Veracyte (VCYT) United States $0.754B 0.00
AxoGen (AXGN) United States $0.673B 0.00
Quotient (QTNT) Switzerland $0.632B 0.00
TransEnterix (TRXC) United States $0.596B 0.00
OrthoPediatrics (KIDS) United States $0.475B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.445B 0.00
Si-Bone (SIBN) United States $0.438B 0.00
Accuray (ARAY) United States $0.433B 0.00
Fluidigm (FLDM) United States $0.405B 0.00
Pulse Biosciences (PLSE) United States $0.372B 0.00
GenMark Diagnostics (GNMK) United States $0.353B 0.00
Neuronetics (STIM) United States $0.316B 0.00
SeaSpine Holdings (SPNE) United States $0.304B 0.00
Sientra (SIEN) United States $0.298B 0.00
RTI Surgical (RTIX) United States $0.298B 47.80
IRadimed (IRMD) United States $0.290B 61.72
Nuvectra (NVTR) United States $0.247B 0.00
Corindus Vascular Robotics (CVRS) United States $0.239B 0.00
CRH Medical (CRHM) Canada $0.238B 41.38
Helius Medical Technologies (HSDT) United States $0.179B 0.00
T2 Biosystems (TTOO) United States $0.163B 0.00
Ekso Bionics Holdings (EKSO) United States $0.137B 0.00
Sensus Healthcare (SRTS) United States $0.121B 0.00
Ra Medical Systems (RMED) United States $0.093B 0.00
Titan Medical (TMDI) Canada $0.093B 0.00
Biosig Technologies (BSGM) United States $0.085B 0.00
EDAP TMS (EDAP) France $0.082B 0.00
ConforMIS (CFMS) United States $0.080B 0.00
Apollo Endosurgery (APEN) United States $0.074B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.067B 0.00
Alphatec Holdings (ATEC) United States $0.061B 0.00
Vermillion (VRML) United States $0.060B 0.00
Second Sight Medical Products (EYES) United States $0.056B 0.00
OBALON THERPTCS (OBLN) United States $0.049B 0.00
Electromed (ELMD) United States $0.048B 25.00
Xtant Medical Holdings (XTNT) United States $0.042B 0.00
Microbot Medical (MBOT) United States $0.038B 0.00
Viveve Medical (VIVE) United States $0.034B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.033B 0.00
Restoration Robotics (HAIR) United States $0.031B 0.00
PAVmed (PAVM) United States $0.027B 0.00
DarioHealth (DRIO) Israel $0.025B 0.00
Lianluo Smart (LLIT) China $0.024B 0.00
Neovasc (NVCN) Canada $0.019B 0.00
Dynatronics (DYNT) United States $0.018B 0.00
American Shared Hospital Services (AMS) United States $0.015B 11.13
Bioanalytical Systems (BASI) United States $0.014B 45.67
Nanovibronix (NAOV) United States $0.013B 0.00
ENDRA Life Sciences (NDRA) United States $0.013B 0.00
ReWalk Robotics (RWLK) Israel $0.011B 0.00
Avinger (AVGR) United States $0.010B 0.00
Presbia (LENS) Ireland $0.009B 0.00
Atossa Genetics (ATOS) United States $0.009B 0.00
InspireMD (NSPR) Israel $0.008B 0.00
Cesca Therapeutics (KOOL) United States $0.008B 0.00
Allied Healthcare Products (AHPI) United States $0.008B 0.00
Micron Solutions (MICR) United States $0.007B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.006B 0.00
Sunshine Heart Inc (CHFS) United States $0.005B 0.00
Check-Cap (CHEK) Israel $0.000B 0.00