Masimo Corporation (FRA:3M4)
Germany
· Delayed Price · Currency is EUR 121.10
+3.50 (2.98%)
At close: Dec 5, 2025
Masimo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.00 | 121.10 | 121.00 | 121.10 | 121.10 | 2.98% | - |
| Dec 4, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | - |
| Dec 3, 2025 | 121.30 | 121.30 | 118.60 | 118.60 | 118.60 | -3.30% | - |
| Dec 2, 2025 | 122.90 | 123.00 | 122.65 | 122.65 | 122.65 | -0.57% | 12 |
| Dec 1, 2025 | 120.95 | 123.35 | 120.95 | 123.35 | 123.35 | 0.82% | - |
| Nov 28, 2025 | 123.35 | 123.35 | 122.35 | 122.35 | 122.35 | -0.33% | - |
| Nov 27, 2025 | 123.10 | 123.10 | 122.75 | 122.75 | 122.75 | -0.77% | - |
| Nov 26, 2025 | 125.70 | 125.70 | 123.70 | 123.70 | 123.70 | -2.33% | - |
| Nov 25, 2025 | 125.15 | 126.65 | 125.15 | 126.65 | 126.65 | 0.60% | - |
| Nov 24, 2025 | 128.55 | 128.55 | 125.90 | 125.90 | 125.90 | -2.59% | - |
| Nov 21, 2025 | 123.25 | 129.25 | 123.25 | 129.25 | 129.25 | 4.78% | - |
| Nov 20, 2025 | 122.05 | 123.35 | 122.05 | 123.35 | 123.35 | 1.40% | - |
| Nov 19, 2025 | 123.05 | 123.05 | 121.65 | 121.65 | 121.65 | -1.62% | - |
| Nov 18, 2025 | 125.00 | 125.00 | 123.65 | 123.65 | 123.65 | -2.71% | - |
| Nov 17, 2025 | 131.50 | 131.50 | 127.10 | 127.10 | 127.10 | -2.34% | - |
| Nov 14, 2025 | 129.80 | 130.15 | 129.80 | 130.15 | 130.15 | 0.93% | - |
| Nov 13, 2025 | 128.50 | 128.95 | 128.50 | 128.95 | 128.95 | -0.65% | - |
| Nov 12, 2025 | 125.75 | 129.80 | 125.75 | 129.80 | 129.80 | 2.57% | - |
| Nov 11, 2025 | 124.00 | 126.55 | 124.00 | 126.55 | 126.55 | 1.40% | - |
| Nov 10, 2025 | 123.00 | 124.80 | 123.00 | 124.80 | 124.80 | 1.30% | - |
| Nov 7, 2025 | 123.80 | 123.80 | 123.20 | 123.20 | 123.20 | 0.49% | - |
| Nov 6, 2025 | 122.30 | 122.60 | 122.30 | 122.60 | 122.60 | -6.34% | - |
| Nov 5, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 5.65% | - |
| Nov 4, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.68% | - |
| Nov 3, 2025 | 120.75 | 124.75 | 120.75 | 124.75 | 124.75 | 2.63% | - |
| Oct 31, 2025 | 121.05 | 121.55 | 121.05 | 121.55 | 121.55 | -0.29% | - |
| Oct 30, 2025 | 121.65 | 121.90 | 121.65 | 121.90 | 121.90 | -0.65% | - |
| Oct 29, 2025 | 124.45 | 124.45 | 122.70 | 122.70 | 122.70 | -1.96% | - |
| Oct 28, 2025 | 125.50 | 125.50 | 125.15 | 125.15 | 125.15 | -1.22% | - |
| Oct 27, 2025 | 126.80 | 126.80 | 126.70 | 126.70 | 126.70 | - | - |
| Oct 24, 2025 | 127.30 | 127.30 | 126.70 | 126.70 | 126.70 | -0.98% | - |
| Oct 23, 2025 | 125.75 | 127.95 | 125.75 | 127.95 | 127.95 | 1.11% | - |
| Oct 22, 2025 | 126.75 | 126.75 | 126.55 | 126.55 | 126.55 | -0.94% | - |
| Oct 21, 2025 | 125.25 | 127.75 | 125.25 | 127.75 | 127.75 | 1.47% | - |
| Oct 20, 2025 | 125.05 | 125.90 | 125.05 | 125.90 | 125.90 | 0.16% | - |
| Oct 17, 2025 | 123.95 | 125.70 | 123.95 | 125.70 | 125.70 | 0.72% | - |
| Oct 16, 2025 | 126.40 | 126.40 | 124.80 | 124.80 | 124.80 | -1.62% | - |
| Oct 15, 2025 | 126.05 | 126.85 | 126.05 | 126.85 | 126.85 | -0.20% | - |
| Oct 14, 2025 | 126.10 | 127.10 | 126.10 | 127.10 | 127.10 | -0.04% | - |
| Oct 13, 2025 | 124.60 | 127.15 | 124.60 | 127.15 | 127.15 | 2.71% | 4 |
| Oct 10, 2025 | 129.20 | 129.20 | 123.80 | 123.80 | 123.80 | -4.18% | - |
| Oct 9, 2025 | 130.90 | 130.90 | 129.20 | 129.20 | 129.20 | -2.23% | - |
| Oct 8, 2025 | 128.30 | 132.15 | 128.30 | 132.15 | 132.15 | 3.28% | - |
| Oct 7, 2025 | 125.30 | 127.95 | 125.30 | 127.95 | 127.95 | 1.79% | - |
| Oct 6, 2025 | 124.65 | 125.70 | 124.65 | 125.70 | 125.70 | 1.29% | - |
| Oct 3, 2025 | 123.75 | 124.10 | 123.75 | 124.10 | 124.10 | 0.24% | - |
| Oct 2, 2025 | 120.25 | 123.80 | 120.25 | 123.80 | 123.80 | 2.65% | - |
| Oct 1, 2025 | 123.85 | 123.85 | 120.60 | 120.60 | 120.60 | -3.60% | - |
| Sep 30, 2025 | 120.70 | 125.10 | 120.70 | 125.10 | 125.10 | 3.05% | - |
| Sep 29, 2025 | 119.85 | 121.40 | 119.85 | 121.40 | 121.40 | 0.12% | - |