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 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% | - |
| Sep 26, 2025 | 118.70 | 121.25 | 118.70 | 121.25 | 121.25 | 1.93% | - |
| Sep 25, 2025 | 118.70 | 118.95 | 118.70 | 118.95 | 118.95 | 0.76% | - |
| Sep 24, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.46% | - |
| Sep 23, 2025 | 119.15 | 119.15 | 118.60 | 118.60 | 118.60 | -0.84% | - |
| Sep 22, 2025 | 118.45 | 119.60 | 117.75 | 119.60 | 119.60 | - | 18 |
| Sep 19, 2025 | 120.40 | 120.40 | 119.60 | 119.60 | 119.60 | -0.99% | - |
| Sep 18, 2025 | 119.05 | 120.80 | 119.05 | 120.80 | 120.80 | 1.05% | - |
| Sep 17, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -0.50% | - |
| Sep 16, 2025 | 122.75 | 122.75 | 120.15 | 120.15 | 120.15 | -2.95% | - |
| Sep 15, 2025 | 124.75 | 124.75 | 123.80 | 123.80 | 123.80 | -0.80% | - |
| Sep 12, 2025 | 123.65 | 124.80 | 123.65 | 124.80 | 124.80 | 0.89% | - |
| Sep 11, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -1.28% | - |
| Sep 10, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -0.52% | - |
| Sep 9, 2025 | 125.35 | 125.95 | 125.35 | 125.95 | 125.95 | -0.12% | - |
| Sep 8, 2025 | 124.65 | 126.10 | 124.65 | 126.10 | 126.10 | 3.70% | - |
| Sep 5, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.08% | - |
| Sep 4, 2025 | 116.25 | 121.70 | 116.25 | 121.70 | 121.70 | 4.24% | - |
| Sep 3, 2025 | 116.90 | 116.90 | 116.75 | 116.75 | 116.75 | -0.93% | - |
| Sep 2, 2025 | 118.30 | 118.45 | 117.85 | 117.85 | 117.85 | -0.17% | 18 |
| Sep 1, 2025 | 120.25 | 120.25 | 118.05 | 118.05 | 118.05 | -0.17% | 4 |
| Aug 29, 2025 | 119.60 | 119.60 | 118.25 | 118.25 | 118.25 | -1.46% | 1 |
| Aug 28, 2025 | 121.55 | 121.55 | 120.00 | 120.00 | 120.00 | -1.60% | - |
| Aug 27, 2025 | 122.25 | 122.25 | 121.95 | 121.95 | 121.95 | -0.65% | - |
| Aug 26, 2025 | 123.60 | 123.60 | 122.75 | 122.75 | 122.75 | -1.96% | 5 |
| Aug 25, 2025 | 125.85 | 125.85 | 125.20 | 125.20 | 125.20 | -0.63% | - |
| Aug 22, 2025 | 123.40 | 126.00 | 123.40 | 126.00 | 126.00 | 1.37% | - |
| Aug 21, 2025 | 123.95 | 125.05 | 123.95 | 124.30 | 124.30 | -0.56% | 5 |
| Aug 20, 2025 | 124.75 | 125.00 | 124.75 | 125.00 | 125.00 | -0.48% | - |
| Aug 19, 2025 | 130.75 | 130.75 | 125.60 | 125.60 | 125.60 | -4.52% | - |
| Aug 18, 2025 | 131.05 | 131.55 | 131.05 | 131.55 | 131.55 | 0.53% | - |
| Aug 15, 2025 | 130.05 | 130.85 | 130.05 | 130.85 | 130.85 | 1.16% | - |
| Aug 14, 2025 | 133.95 | 133.95 | 129.35 | 129.35 | 129.35 | -2.04% | 20 |
| Aug 13, 2025 | 127.95 | 132.05 | 127.95 | 132.05 | 132.05 | 2.80% | - |
| Aug 12, 2025 | 125.90 | 128.45 | 125.90 | 128.45 | 128.45 | 1.14% | - |
| Aug 11, 2025 | 123.20 | 127.00 | 123.20 | 127.00 | 127.00 | 1.84% | - |
| Aug 8, 2025 | 123.85 | 124.70 | 123.85 | 124.70 | 124.70 | -0.04% | - |
| Aug 7, 2025 | 122.90 | 124.75 | 122.90 | 124.75 | 124.75 | -10.86% | - |
| Aug 6, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.04% | - |
| Aug 5, 2025 | 138.65 | 140.00 | 138.65 | 140.00 | 140.00 | 0.29% | - |
| Aug 4, 2025 | 132.40 | 139.60 | 132.40 | 139.60 | 139.60 | 4.92% | - |
| Aug 1, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.41% | - |
| Jul 31, 2025 | 135.65 | 135.65 | 133.60 | 133.60 | 133.60 | -1.55% | - |
| Jul 30, 2025 | 136.55 | 136.55 | 135.70 | 135.70 | 135.70 | -1.42% | - |
| Jul 29, 2025 | 139.10 | 139.10 | 137.65 | 137.65 | 137.65 | -1.61% | - |
| Jul 28, 2025 | 139.60 | 139.90 | 139.60 | 139.90 | 139.90 | 0.58% | - |
| Jul 25, 2025 | 136.50 | 139.10 | 136.50 | 139.10 | 139.10 | 1.68% | - |
| Jul 24, 2025 | 138.50 | 138.50 | 136.80 | 136.80 | 136.80 | -1.90% | - |
| Jul 23, 2025 | 134.15 | 139.45 | 134.15 | 139.45 | 139.45 | 4.22% | - |
| Jul 22, 2025 | 131.60 | 133.80 | 131.50 | 133.80 | 133.80 | 1.06% | - |
| Jul 21, 2025 | 131.75 | 132.40 | 131.75 | 132.40 | 132.40 | -2.25% | - |
| Jul 18, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -0.88% | - |