Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	MASI	137.02	137.85	136.18	137.00	0.75	611,099	9,588	132.50	141.01
2024-05-02	Q	MASI	134.69	137.29	132.518	136.25	2.24	431,442	7,267	134.18	139.80
2024-05-01	Q	MASI	133.78	135.675	132.17	134.01	-0.40	296,402	6,694	133.00	135.50
2024-04-30	Q	MASI	135.21	137.12	134.25	134.41	-1.79	417,064	8,255	132.05	137.98
2024-04-29	Q	MASI	136.48	137.62	135.21	136.20	0.06	391,231	7,324	134.05	156.33
2024-04-26	Q	MASI	135.44	137.90	135.44	136.14	0.90	303,461	5,469	119.99	140.44
2024-04-25	Q	MASI	135.28	136.00	132.76	135.24	-0.68	218,683	5,426	127.41	139.88
2024-04-24	Q	MASI	136.25	137.755	131.23	135.92	-1.03	234,381	5,806	132.10	161.43
2024-04-23	Q	MASI	134.43	138.175	134.43	136.95	2.63	317,033	6,451	132.39	160.11
2024-04-22	Q	MASI	135.09	135.85	133.52	134.32	-0.45	200,989	5,637	126.49	136.00
2024-04-19	Q	MASI	136.35	137.44	133.64	134.77	-1.15	352,906	6,880	132.01	161.43
2024-04-18	Q	MASI	136.82	138.33	135.38	135.92	-0.70	238,493	7,685	135.00	146.00
2024-04-17	Q	MASI	138.19	138.99	136.18	136.62	-1.56	221,295	5,493	135.01	146.00
2024-04-16	Q	MASI	138.11	138.365	135.70	138.18	0.07	346,295	6,909	134.47	140.80
2024-04-15	Q	MASI	142.16	143.50	137.40	138.11	0.19	460,134	7,836	135.00	160.77
2024-04-12	Q	MASI	141.44	142.00	136.92	137.92	-4.83	510,519	7,238	135.81	137.83
2024-04-11	Q	MASI	144.29	144.2911	141.6001	142.75	-0.07	354,164	7,856	142.17	143.41
2024-04-10	Q	MASI	143.17	144.10	140.87	142.82	-2.09	401,131	7,366	141.98	143.22
2024-04-09	Q	MASI	143.00	144.97	142.37	144.91	1.78	385,968	8,023	137.41	158.73
2024-04-08	Q	MASI	142.78	144.20	141.56	143.13	0.63	326,388	6,637	142.56	143.80
2024-04-05	Q	MASI	140.00	143.42	139.91	142.50	2.20	465,956	7,120	124.77	144.00
2024-04-04	Q	MASI	140.85	144.85	140.14	140.30	-0.34	718,452	9,523	136.13	143.11
2024-04-03	Q	MASI	140.38	143.045	139.4725	140.64	0.20	494,614	8,856	137.83	157.39
2024-04-02	Q	MASI	143.75	144.31	140.35	140.44	-4.39	498,830	8,913	139.91	141.04
2024-04-01	Q	MASI	146.13	147.8899	142.66	144.83	-2.02	471,211	8,408	141.93	144.83
2024-03-29	Q	MASI	144.48	147.89	143.78	146.85	2.37	0	0	146.26	147.51
2024-03-28	Q	MASI	144.48	147.89	143.78	146.85	2.37	610,406	10,655	146.26	147.51
2024-03-27	Q	MASI	141.52	145.26	141.33	144.48	3.83	512,068	7,507	142.50	146.62
2024-03-26	Q	MASI	139.43	140.91	136.455	140.65	1.22	658,022	9,173	140.27	141.00
2024-03-25	Q	MASI	153.76	153.93	138.11	139.43	4.50	1,893,712	22,237	122.95	140.50
2024-03-22	Q	MASI	132.92	135.50	131.52	134.93	1.86	336,747	5,959	152.00	153.94
2024-03-21	Q	MASI	133.83	134.64	132.855	133.07	0.12	287,458	5,127	133.00	138.24
2024-03-20	Q	MASI	134.86	135.23	130.96	132.95	-2.43	291,921	5,683	132.69	133.87
2024-03-19	Q	MASI	133.11	136.75	133.11	135.38	1.94	495,045	7,030	133.05	135.01
2024-03-18	Q	MASI	133.00	134.14	132.495	133.44	0.76	368,699	4,851	125.20	132.80
2024-03-15	Q	MASI	131.09	133.17	129.425	132.68	0.48	1,052,884	6,782	91.86	137.45
2024-03-14	Q	MASI	134.55	135.67	130.9375	132.20	-1.92	444,316	8,513	131.38	134.63
2024-03-13	Q	MASI	128.73	134.34	127.99	134.12	5.05	616,307	11,008	131.02	134.69
2024-03-12	Q	MASI	128.67	129.80	127.00	129.07	-0.22	335,742	7,181	125.00	132.50
2024-03-11	Q	MASI	133.39	134.36	128.90	129.29	-5.13	356,179	8,681	122.11	131.80
2024-03-08	Q	MASI	134.29	137.41	134.14	134.42	0.25	384,691	8,591	133.92	134.92
2024-03-07	Q	MASI	130.99	134.20	130.455	134.17	4.50	727,925	8,525	133.71	146.54
2024-03-06	Q	MASI	130.74	131.73	128.5625	129.67	0.12	855,411	12,213	127.35	151.97
2024-03-05	Q	MASI	126.34	131.72	125.70	129.55	2.68	650,448	11,814	73.34	131.98
2024-03-04	Q	MASI	126.27	127.26	124.02	126.87	0.38	514,604	11,979	124.58	139.00
2024-03-01	Q	MASI	128.075	128.96	125.99	126.47	-2.07	467,485	7,930	113.40	137.71
2024-02-29	Q	MASI	129.77	130.25	125.71	128.54	-0.16	704,150	10,247	91.63	129.98
2024-02-28	Q	MASI	124.00	134.085	120.85	128.70	-1.40	1,114,830	12,943	120.58	130.82
2024-02-27	Q	MASI	130.69	132.23	129.411	130.10	-0.59	829,606	12,555	124.00	126.99
2024-02-26	Q	MASI	132.21	132.21	128.46	130.69	-1.52	718,641	10,146	121.27	132.90
2024-02-23	Q	MASI	130.15	132.62	130.00	132.21	1.20	379,964	6,501	131.53	132.52
2024-02-22	Q	MASI	132.33	134.04	130.88	131.01	-1.08	423,936	8,862	128.55	132.22
2024-02-21	Q	MASI	130.37	132.46	129.01	132.09	0.60	597,695	9,285	128.00	152.60
2024-02-20	Q	MASI	134.36	134.36	129.62	131.49	-3.20	581,521	8,927	128.00	133.00
2024-02-19	Q	MASI	132.93	136.59	132.39	134.69	0.55	0	0	130.00	151.97
2024-02-16	Q	MASI	132.93	136.59	132.39	134.69	0.55	329,423	6,022	130.00	151.97
2024-02-15	Q	MASI	134.00	136.11	133.09	134.14	1.495	651,815	10,576	119.53	137.50
2024-02-14	Q	MASI	135.66	136.25	131.42	132.645	-2.495	626,296	11,412	130.00	148.61
2024-02-13	Q	MASI	133.85	136.12	133.011	135.14	-1.24	277,259	7,192	133.05	136.35
2024-02-12	Q	MASI	134.83	137.48	133.94	136.38	1.31	499,621	8,330	135.68	136.69
2024-02-09	Q	MASI	137.16	138.00	134.445	135.07	-1.60	359,255	8,254	134.50	134.97
2024-02-08	Q	MASI	135.14	137.07	134.385	136.67	1.53	496,762	7,921	119.86	138.00
2024-02-07	Q	MASI	135.75	138.32	134.05	135.14	0.37	516,920	9,048	131.00	138.00
2024-02-06	Q	MASI	133.77	135.74	133.64	134.77	1.63	448,295	7,629	131.90	136.00
2024-02-05	Q	MASI	133.50	134.455	131.88	133.14	-1.34	331,974	6,549	126.66	146.00