Masimo Corporation (MASI)     Sec: Healthcare Ind: Medical Appliances & Equipment
Peak: -9.03%   12m: 25.4%   6m: 18.75%   ytd: 35.45%   div: 0%   beta: 1.126   alpha: 0.215   s: 2.647 (98.96)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21148.79145.43149.77145.100213,1981.1260.2152.647
2019-10-18147.58147.87148.69146.500143,2261.1290.2242.685
2019-10-17146.94148148.66146.5600191,4001.1280.2272.715
2019-10-16145.74145.99147.39144.7100151,0991.1280.2222.675
2019-10-15145.73146.18147.22144.9300220,8001.1280.2192.665
2019-10-14145.63144.94146.93144.2100116,7171.1290.2212.655
2019-10-11146.23145.41148.47145.3200139,3041.1330.2142.615
2019-10-10144.22144.58145.09143.2100120,9001.1340.2172.634
2019-10-09143.76144.65145.55143.7600131,9491.1350.2222.601
2019-10-08146.15142.98146.15142.7100155,7501.1350.2222.549
2019-10-07147.76146.85148.17146.4800234,8301.1320.2292.631
2019-10-04146.43148.7149.11146.4300153,3501.1320.2292.625
2019-10-03143.14145.53145.53141.5400233,7751.130.2312.598
2019-10-02145.86143.37145.86140.2800397,6181.130.2312.577
2019-10-01148.87146.28150.2146.200189,5191.1320.2272.496
2019-09-30146.49148.79149.15146.4900245,7001.1310.2282.726
2019-09-27150.76146.61151.04146.2700207,5151.130.2252.717
2019-09-26149.49149.58150.65147.8500219,4191.1280.2312.749
2019-09-25148.67149.17149.6147.600348,5161.1290.2272.757
2019-09-24152.73149.27153.6147.800277,8271.130.232.742
2019-09-23151.4151.08152.86150.9100225,2181.1280.2322.797
2019-09-20151.6151.98152.65147.5200572,9401.1280.232.799
2019-09-19151.71151.5153.49150.5500218,4451.1290.2312.777
2019-09-18153.7152.33153.7150.1900348,5051.1280.242.771
2019-09-17149.89153.6153.83149.3300301,9961.130.252.783
2019-09-16149.94150.26150.69148.7600249,2671.1290.2422.733
2019-09-13150.08151.01152.65149.0200396,8741.130.242.713
2019-09-12149.9150.43151.86148.9300366,5001.1290.2392.678
2019-09-11145.3148.57149.01142.2400353,0251.130.2312.646
2019-09-10148145.61148.01139.3600641,9981.1290.2212.63
2019-09-09157.7149.32158.88149.2300453,9281.1290.2362.677
2019-09-06156.31157.61158.94156.3100340,8171.1280.2562.761
2019-09-05153.46155.6156.15152.900338,6671.1280.2532.742
2019-09-04153.9152.4153.98151.5900284,3781.1260.2512.708
2019-09-03152.38152.09153.78149.9300253,5851.1280.2572.698
2019-08-30154.03153.25155.61151.5700154,9221.1290.2532.682
2019-08-29154.03154.2155.6153.0400257,6841.1290.2592.694
2019-08-28149.78152.5153.06149.6700230,5231.130.2682.697
2019-08-27150.48150.77152.59149.7100261,5001.1290.2652.635
2019-08-26148.09149.28149.82147.2500198,6221.1310.2572.623
2019-08-23150.53146.55151.2145.9500221,0051.130.2552.613
2019-08-22151.31150.39152.21148.8100189,3781.1310.2582.653
2019-08-21152.6151.14153.73151.1400206,3831.1310.2582.699
2019-08-20152.6152.32154151.4400256,6831.1340.2662.731
2019-08-19152.6152.21153.42151.7600204,8991.1350.2562.715
2019-08-16150.47151.25152.24150.4700179,8001.1370.2582.7
2019-08-15148.44149.31150.16147.6800219,0131.1390.2632.68
2019-08-14151.76147.38152.2147.1900246,8001.1380.2592.622
2019-08-13152.05153.63155.21151.7300250,6601.1330.2682.688
2019-08-12153.33152.56154.76151.8300189,9181.1360.2752.728
2019-08-09155.45154.8156.58153.8300157,7291.1360.2892.718
2019-08-08150.25155.89156.09149.7200426,5181.1360.2882.769
2019-08-07151.09149.59151.09147.0600345,7991.1220.2632.518
2019-08-06146.47151.44151.63146.1800337,3001.1220.3042.522
2019-08-05148.46145.87149.98144.9300446,0661.1160.2972.483
2019-08-02152.75151.51154.1149.5400384,8581.1130.3022.553
2019-08-01160153.75160150.6100758,3451.1120.3062.578
2019-07-31158.33157.85160.25155.8100671,3101.1080.3182.621
2019-07-30156.3158.25158.39155.7900413,8651.110.3172.588
2019-07-29159.58157.31159.58156.6500385,5531.1110.3162.614
2019-07-26156.96159.87160.13156.0100626,7171.110.3282.646
2019-07-25158.09156.29158.0915600250,8161.1080.3192.606
2019-07-24154.99157.33157.71154.5400233,1371.1060.3122.604
2019-07-23155.14155155.41152.7500165,3301.1060.3032.576
2019-07-22154.42154.55156.82153.600256,3031.1070.3042.593
2019-07-19154.62153.4155.29152.9500231,4231.1060.3042.588
2019-07-18152.31154.18154.97152.200162,2881.1060.3052.569
2019-07-17151.83152.78153.56151.8300214,4231.1060.3012.584
2019-07-16154.01152.04154.31150.6100310,8941.1070.2932.567
2019-07-15153154.43155.13151.3200418,6111.1060.3012.585
2019-07-12152.45152.04153.64150.5200298,1121.1050.2912.555
2019-07-11150.78152.66152.7914900347,4991.1060.2952.555
2019-07-10149.57149.68150.77149.0600131,4331.1010.2842.534
2019-07-09148.09148.99149.06147.3700161,3461.1020.2852.523
2019-07-08149.09148.13149.09147.0800234,7141.1010.282.522
2019-07-05149.79149.87149.93146.4500180,7561.10.2812.565
2019-07-03150150.51151.78149.70097,0711.10.2812.552
2019-07-02151149.63152.08148.8800395,7611.1010.2852.561
2019-07-01150150.12150.75149.2400530,2511.1010.2892.554
2019-06-28146.4148.82148.93144.2700360,0111.0970.2862.583
2019-06-27142.56145.72146.01141.7600316,2981.0940.2792.545
2019-06-26145.01141.8145.91141.4800210,9001.0840.2712.501
2019-06-25144.71144.4146.2144.1800166,5551.0830.282.546
2019-06-24144.99144.69146.46144.0400185,0111.0840.2772.579
2019-06-21147.04144.37147.04143.6800278,9611.0850.2772.519
2019-06-20147.53147.03148.5145.7100469,4401.0850.2912.567
2019-06-19144.25145.61145.82143.400201,9861.0870.2822.559
2019-06-18142.76144.39146.87142.6700268,7371.0870.2792.553
2019-06-17141.83141.86142.94141.200208,2361.0850.2742.525
2019-06-14144.77141.08144.77140.7800253,2471.0850.2722.511
2019-06-13144.81144.54145.63143.6700346,0231.0850.2822.564
2019-06-12142.26144.32144.71141.7900215,1761.0840.2842.519
2019-06-11142.73141.32143.54139.6800208,1701.0850.2762.48
2019-06-10138.4142.07143.58138.400360,8051.0850.2822.478
2019-06-07137.61137.93139.21136.9500375,5301.0840.2862.411
2019-06-06134.52137.06137.83134.1300293,6521.0840.2842.416
2019-06-05133.63134.54135.31133.2800422,2511.0830.2782.399
2019-06-04130.71132.5132.64129.9800430,5981.0820.2742.375
2019-06-03130.34129.16131.92128.4300489,3191.0810.2732.332
2019-05-31137.03130.74137.03128.6500675,5591.0810.2782.347
2019-05-30137.27137.95139.19136.500193,7201.070.3032.395
2019-05-29138.28137.14139.15136.800303,8001.070.2982.378
2019-05-28139.3139.28141.19138.7600367,3001.0670.2982.407
2019-05-24138.71138.97139.74137.6600449,6001.0730.3032.398
2019-05-23139.47137.72139.5136.5500398,2001.0740.2942.398
2019-05-22138.62140.58140.94138.6200373,6001.0710.32.425
2019-05-21139.67138.93139.99137.9500383,0001.0730.2932.425
2019-05-20139.8138.5140.06137.7500524,6001.0740.3022.432
2019-05-17144.6140.77145140.6100410,6001.0710.312.456
2019-05-16141.62145.58147.91141.6200703,4001.0690.332.527
2019-05-15138.7141.4142.13138.5100309,3001.0620.3282.497
2019-05-14137.54139139.75137.2500445,5001.0610.3242.481
2019-05-13137.2136.95139.32136.1400322,1001.0590.3232.459
2019-05-10139.5140.03140.64135.6600668,2001.0550.3172.484
2019-05-09135.32140.23140.66135.0600453,3001.0560.3242.616
2019-05-08136.84136.71137.79135.8400414,7001.0580.3132.532
2019-05-07138.87136.44143.1135.07001,042,2001.0570.3482.499
2019-05-06136.77139.57140.06134.5300850,7001.0540.3552.513
2019-05-03134.78138.49139.17133.1400650,9001.0550.3492.521
2019-05-02129.17133.86134.1128.2500344,4001.0470.3282.418
2019-05-01130.86129.14130.88128.4500273,0001.0460.3212.342
2019-04-30129.41130.15131.07129.2500419,1001.0540.3012.175
2019-04-29130.49129.21131.06128.2600357,1001.0550.3112.188
2019-04-26128.55130.48131.4128.0200613,9001.0550.3182.207
2019-04-25126.35128.55128.97125.500305,8001.0540.3122.199
2019-04-24127.53126.78128.73126.5500471,8001.0540.3082.149
2019-04-23124.02127.09127.72123.4200676,4001.0540.312.136
2019-04-22121.97123.58124.99121.3300499,6001.0510.3022.047
2019-04-18122.29122.47123.13118.9300791,2001.050.2922.064
2019-04-17132.62122.29132.85121.79001,231,7001.050.2942.087
2019-04-16135.12132.34137.3131.9700546,2001.0460.3352.229
2019-04-15136136.15137.11135.1400573,6001.0460.3482.266
2019-04-12136.46135.71137.24133.500349,6001.0480.3522.269
2019-04-11135.58136.08136.12134.4300268,6001.0470.3532.287
2019-04-10134.05135.14136.2213400274,1001.0470.3512.278
2019-04-09136.22134.18137.32133.8900406,1001.0460.3412.22
2019-04-08135.58136.92137.03133.7200481,5001.0410.3552.277
2019-04-05136.09135.8137.71135.1800455,9001.0420.3552.255
2019-04-04138.89136.12139.06135.6400528,5001.0450.3512.197
2019-04-03136.65138.61139.48136.5200501,3001.0460.3622.218
2019-04-02139.89136.4139.89136.1600584,0001.0460.362.202
2019-04-01138.96139.8141.05138.900678,7001.0440.3862.235
2019-03-29136.99138.28139.48135.9800635,6001.0440.3832.252
2019-03-28134.86136.58136.68134.300276,3001.0460.3862.275
2019-03-27134.38134.29135.45132.2600362,7001.0450.3842.237
2019-03-26135.42134.73136.52133.9800342,4001.0450.3812.221
2019-03-25133.36134.53134.93132.500306,2001.0460.3842.202
2019-03-22136.78133.68136.79133.6700324,5001.0460.382.185
2019-03-21133.07137.05137.7133.0300441,0001.0430.3872.233
2019-03-20133.05133.6134.9132.2900271,8001.0420.3922.184
2019-03-19132.26133.09133.52131.600259,4001.040.3812.156
2019-03-18133.5132.26133.55131.2900424,1001.040.3772.115
2019-03-15133.69133.5134.3913300472,8001.0410.382.14
2019-03-14133.02133.37133.85131.7800275,6001.0410.3892.147
2019-03-13132.87133.13134.29132.0800344,7001.0460.3972.143
2019-03-12130.96131.84132.34130.8400223,4001.0460.392.125
2019-03-11129.15130.92131.21128.500271,5001.0450.3822.144
2019-03-08129.08128.65129.73127.7900367,6001.0440.3792.122
2019-03-07130.04129.75130.65128.6300387,6001.0440.3832.148
2019-03-06132.52130.41133.16129.2700323,4001.0440.3842.211
2019-03-05133.29132.53133.6131.9400404,2001.0430.3912.267
2019-03-04134.35133.68134.93132.0900515,1001.0410.392.291
2019-03-01132.37134.45135.14132.0500476,4001.0340.3892.346
2019-02-28130.78131.28134.17130.3600497,3001.0340.372.296
2019-02-27131.4131.05135.75129.63001,024,0001.0340.3722.258
2019-02-26128.78127.93129.2126.9300371,1001.0380.3682.181
2019-02-25129.53129.41130.4128.8700436,6001.0420.42.229
2019-02-22128.75128.88129.38128.2700243,7001.0390.4032.198
2019-02-21128.42128.81129.48127.6700284,1001.0260.3852.219
2019-02-20129.56128.79129.65127.7700230,0001.0260.3762.165
2019-02-19129.53129.56130128.7100427,5001.0250.3882.199
2019-02-15129.48129.62129.62128.600368,4001.0220.3872.132
2019-02-14128.2128.81129.53127.3200392,1001.0270.3962.137
2019-02-13130128.43130127.0900383,6001.0210.392.056
2019-02-12128.78129.74129.82128.2900229,4001.0210.3992.081
2019-02-11127.99128.07128.95126.9500279,4001.0210.3992.061
2019-02-08125127.29127.58124.9900231,2001.0210.3982.085
2019-02-07125.87125.85126.72124.7700393,6001.0170.3972.091
2019-02-06127.05126.8127.29125.8400247,1001.0280.3812.12
2019-02-05126.19126.74128.42126.1900373,2001.0270.3742.126
2019-02-04124.74125.73125.92124.1400299,4001.0260.3672.095
2019-02-01124.36125.02125.7123.6200462,8001.0120.3862.095
2019-01-31123124.39125.07122.4700296,8001.0120.3822.005
2019-01-30121.93123.01123.53121.1100252,8001.0150.3871.96
2019-01-29122.32121.94122.74120.6300247,3001.0150.3771.962
2019-01-28121.53121.94122.67118.6400344,3001.0170.3691.93
2019-01-25122.13121.88122.36121.0100294,3001.0150.3631.909
2019-01-24120.64121.32121.69120.200376,4001.0140.3661.868
2019-01-23120.5120.49120.96118.900719,4001.0130.3651.821
2019-01-22120120.39121.67119.6001,357,4001.010.3531.815
2019-01-18118.81120.62120.73117.1900790,2001.0090.3581.833
2019-01-17116.22117.77118.99116.2200454,6001.0060.3551.815
2019-01-16115.98116.17118115.7200543,5001.0050.351.78
2019-01-15111.33115.99116.11111.3300466,9001.0140.3651.794
2019-01-14113.23111.32113.23110.9800369,7000.9950.3611.742
2019-01-11112.92113.38113.95112.1500390,3000.9940.371.785
2019-01-10111.97113.16113.93111.2900403,4000.9940.3571.767
2019-01-09106.71112.11113.98106.7100657,5001.0020.3351.751
2019-01-08105.36105.94106.62104.6800370,1000.9920.3151.642
2019-01-07106.41104.1107.31103.300464,3000.9940.3031.663
2019-01-04104.19105.88106.74103.8600710,0000.9970.3131.732
2019-01-03105.36102.78105.99101.8700306,5001.0130.291.659
2019-01-02105.55105.52106.6103.9500382,1001.0140.2871.745
2018-12-31105.5107.37107.5105.0100358,0001.0130.2991.762
2018-12-28104.7105.56106.7103.7800326,0001.0130.2971.73
2018-12-27102.61104.65104.67100.8100366,8001.0140.2921.741
2018-12-2698.57103.93103.9798.5600341,7001.0130.3021.731
2018-12-24100.9198.38100.9498.2300211,2001.0070.2951.637
2018-12-21100.51101.2410399.6200715,4001.0090.3061.688
2018-12-20103.57100.51104.799.2700515,5001.0120.2711.684
2018-12-19108.93103.78109.46103.2100459,1001.0030.2831.714
2018-12-18105.64105.25107.13104.2300529,0000.9950.2941.749
2018-12-17106.43104.84107.37102.8900470,8000.9930.2921.782
2018-12-14109.51107.04109.54106.6200311,0000.9930.2951.799
2018-12-13111.5110.42112.6109.9800439,0000.9870.3021.853
2018-12-12109.68111.41112.87109.6800793,1000.9850.3071.841
2018-12-11109.34109.09110.22107.3100517,5000.9840.3031.812
2018-12-10104.89108.15108.87104.8300472,0000.9860.2911.764
2018-12-07107.34105.3108.58104.8400331,7000.9810.2931.704
2018-12-06106.99108.04108.2105.7400523,0000.9810.2931.752
2018-12-04111.9108.27112.89107.5500468,6000.9790.2951.811
2018-12-03111.83112.22112.64109.8500428,7000.980.2931.877
2018-11-30109.62110.42111.7109.6200463,4000.9780.291.824
2018-11-29109.33109.46111.07109.0900492,1000.9770.2881.81
2018-11-28105.39109.91110.43103.900651,7000.9790.2791.817
2018-11-27104.17104.94106.22103.600572,6000.9670.271.734
2018-11-26103.92104.39105102.5100474,2000.9670.2721.735
2018-11-23102.67102.97104102.100203,1000.9680.2711.726
2018-11-21102.86103.28105.01101.800260,8000.9680.2731.731
2018-11-20101.29102.41104.58101.0800534,5000.9680.2711.722
2018-11-19109.04104.12109.62102.8800689,4000.9690.2581.756
2018-11-16107.94109.65110.52107.9400411,2000.9560.2791.836
2018-11-15107.97108.79109.01106.3400482,6000.9560.2821.809
2018-11-14111.05108.42112.33108.2600343,3000.9560.2841.807
2018-11-13111.62110.59113110.400451,0000.9530.2921.863
2018-11-12115.51111.15115.5111100432,3000.9560.2881.877
2018-11-09118.92115.49119.03115.2700628,7000.9480.2921.946
2018-11-08117.56118.98121.13116.3900615,9000.9440.3071.998
2018-11-07115.24117.54118.23115.0700577,4000.9450.2992.017
2018-11-06111.76114.84115.01111.500635,7000.9430.3141.975
2018-11-05110.97111.75112.61110.3600776,3000.940.3051.945
2018-11-02112.93111.35114.75109.8900760,9000.940.3061.963
2018-11-01116.69113.03119.36108.2001,488,8000.9390.3131.999
2018-10-31116.47115.6118.03115.1800662,7000.9530.3392.058
2018-10-30113.26115.57115.77112.5600400,9000.9550.3441.897
2018-10-29114.25112.81116.05111.2300482,0000.9530.3341.868
2018-10-26113.2113.52114.52111.0300360,7000.960.3491.881
2018-10-25114.18114.59115.49112.0500324,3000.9610.3531.881
2018-10-24116.17113.85117.61113.3900771,9000.9670.3521.868
2018-10-23114.45115.76116.98112.8600362,2000.9730.3461.915
2018-10-22115.98115.82116.43114.3100177,4000.9460.3131.903
2018-10-19117.98115.97118.17115.1600539,4000.9480.3061.896
2018-10-18119.91117.19120.09116.7500251,7000.9470.3181.91
2018-10-17120.58120.04120.58118.5600255,1000.9430.3231.966
2018-10-16117.37120.61120.83117.3700331,2000.9440.331.984
2018-10-15117.11116.63117.54115.3300297,0000.9450.3341.964
2018-10-12116.55117.13118.46114.7400442,7000.9470.3251.954
2018-10-11114.9114.62116.5111400463,1000.9450.3181.95
2018-10-10118.84115.42119.93115.1300512,8000.9510.321.982
2018-10-09119.09119.24120.21118.2600368,7000.950.3262.069
2018-10-08120.41119.5121.45117.8100522,8000.950.3292.079
2018-10-05119.58120.61121.34118.7900356,0000.950.3352.068
2018-10-04122119.58122.02119.0300385,2000.9540.3142.038
2018-10-03125.44122.28125.86121.900586,7000.9490.3232.064
2018-10-02125.48125.32126.89124.9500646,0000.9460.3332.085
2018-10-01125124.36125.15123.8600355,8000.9460.3342.066
2018-09-28122.94124.54124.74122.8500415,0000.9490.3412.107
2018-09-27123.63123.25124.65122.9200396,5000.9490.3322.098
2018-09-26124123.63124.35123.2200579,8000.970.3122.096
2018-09-25123.93123.98124.38123.2500587,6000.9720.2852.116
2018-09-24122.56123.82123.9512200447,8000.9720.2842.112
2018-09-21122.45122.5123.93121.900635,0000.9730.2782.089
2018-09-20121.64122122.09120.5400378,9000.9730.2752.085
2018-09-19123.41121123.6120.3100565,0000.9740.282.042
2018-09-18120.74123.09123.28120.5200357,5000.9690.2952.083
2018-09-17124121.01124120.4100737,7000.9670.2922.059
2018-09-14122123.52124121.74001,361,9000.9660.3032.119
2018-09-13119.4121.55121.96119.1900607,9000.9620.2912.114
2018-09-12118.46118.94119.35117.100426,7000.9590.2862.077
2018-09-11118.02118.41119.16117.0300447,9000.960.2882.08
2018-09-10118.61118.02118.61117.4700275,0000.960.2912.078
2018-09-07118.84118.2119.92117.800354,1000.9580.2952.104
2018-09-06118.6118.92119.03117.2400405,5000.9620.3032.156
2018-09-05120.06118.82120.2116.1300492,2000.9610.3022.148
2018-09-04118.07120.1120.45117.2700470,8000.960.3052.171
2018-08-31117.94117.89119.26117.3700447,8000.9590.2952.145
2018-08-30118.08118.28118.67117.0900384,4000.9570.2962.158
2018-08-29117.48118.25119.18117.4800596,0000.960.2872.141
2018-08-28118.23117.47118.59116.7900371,0000.960.2782.112
2018-08-27118.19117.88118.63117.5100316,2000.9640.2862.119
2018-08-24117.5117.3118.09116.3200284,4000.960.2882.085
2018-08-23116.37116.66116.98115.7100319,3000.9570.2932.095
2018-08-22115116.33116.75114.5900206,5000.9660.2812.092
2018-08-21114.15115.24115.68114.1500408,5000.9540.2852.091
2018-08-20114114.15114.85113.1900400,8000.9570.2752.075
2018-08-17113.36113.81113.98112.4300262,7000.9570.2742.093
2018-08-16112.79113.52114.02111.8400415,8000.9570.2752.097
2018-08-15111.92112.26112.64110.7300396,0000.9580.282.093
2018-08-14109.42112.2113.27109.1400660,4000.9590.2782.062


Copyright (c) 2005 - 2019 by Lukasz Tomicki