MKS Inc. MKSI
NASDAQ · United States · Producer Manufacturing
$267.96+2.60 (+0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $265.36 | -0.25% | $267.82 | $268.00 | $260.23 | 751.20K |
| 2026-09-29 | $266.02 | +2.96% | $264.18 | $266.28 | $261.36 | 807.00K |
| 2026-09-28 | $258.38 | -0.94% | $259.56 | $259.69 | $251.19 | 1.09M |
| 2026-09-25 | $260.82 | +1.10% | $261.01 | $262.66 | $257.90 | 683.20K |
| 2026-09-24 | $257.98 | -1.80% | $256.64 | $259.82 | $254.21 | 695.20K |
| 2026-09-23 | $262.72 | +0.90% | $260.37 | $263.78 | $253.41 | 1.53M |
| 2026-09-22 | $260.37 | +1.34% | $253.50 | $260.66 | $252.60 | 2.71M |
| 2026-09-21 | $256.92 | +1.92% | $258.20 | $259.00 | $251.79 | 946.30K |
| 2026-09-18 | $252.08 | +4.93% | $244.03 | $252.38 | $243.00 | 2.23M |
| 2026-09-17 | $240.23 | +2.10% | $245.50 | $250.84 | $238.45 | 1.03M |
| 2026-09-16 | $235.28 | +1.63% | $237.80 | $240.48 | $232.03 | 959.60K |
| 2026-09-15 | $231.50 | -3.25% | $242.60 | $242.60 | $228.46 | 1.63M |
| 2026-09-14 | $239.27 | -10.49% | $248.32 | $250.49 | $238.29 | 1.17M |
| 2026-09-11 | $267.31 | +2.09% | $267.86 | $270.29 | $264.74 | 1.25M |
| 2026-09-10 | $261.84 | -2.32% | $260.83 | $265.60 | $258.79 | 961.30K |
| 2026-09-09 | $268.05 | +0.96% | $262.34 | $269.78 | $262.34 | 1.20M |
| 2026-09-08 | $265.50 | +1.99% | $264.06 | $270.17 | $260.35 | 1.75M |
| 2026-09-04 | $260.31 | +4.27% | $255.14 | $260.94 | $253.97 | 1.69M |
| 2026-09-03 | $249.65 | -0.69% | $247.10 | $250.78 | $241.51 | 1.14M |
| 2026-09-02 | $251.38 | +2.00% | $247.30 | $252.98 | $245.90 | 1.09M |
| 2026-09-01 | $246.44 | -3.82% | $250.96 | $252.09 | $243.72 | 1.64M |
| 2026-08-31 | $256.24 | +0.19% | $258.38 | $259.38 | $254.48 | 977.60K |
| 2026-08-28 | $255.76 | -5.62% | $268.08 | $269.36 | $255.14 | 1.40M |
| 2026-08-27 | $270.99 | -0.28% | $279.03 | $282.56 | $268.44 | 792.10K |
| 2026-08-26 | $271.75 | +0.47% | $270.12 | $275.17 | $266.52 | 1.70M |
| 2026-08-25 | $270.48 | +0.53% | $274.93 | $274.93 | $266.25 | 1.16M |
| 2026-08-24 | $269.06 | -3.60% | $271.50 | $274.00 | $264.54 | 1.88M |
| 2026-08-21 | $279.11 | -0.98% | $282.60 | $285.47 | $274.88 | 927.90K |
| 2026-08-20 | $281.88 | +0.10% | $280.91 | $284.54 | $274.31 | 1.11M |
| 2026-08-19 | $281.60 | -6.21% | $304.16 | $304.16 | $278.23 | 1.54M |
| 2026-08-18 | $300.24 | -6.39% | $303.87 | $309.14 | $294.68 | 1.43M |
| 2026-08-17 | $320.74 | +3.22% | $315.42 | $325.24 | $313.11 | 1.17M |
| 2026-08-14 | $310.73 | +1.45% | $302.01 | $312.08 | $302.01 | 1.18M |
| 2026-08-13 | $306.29 | -0.18% | $306.99 | $316.39 | $305.56 | 946.60K |
| 2026-08-12 | $306.83 | +4.23% | $312.90 | $317.00 | $305.55 | 1.21M |
| 2026-08-11 | $294.38 | +0.69% | $299.03 | $300.72 | $290.76 | 698.60K |
| 2026-08-10 | $292.35 | -4.14% | $304.92 | $309.84 | $292.09 | 1.07M |
| 2026-08-07 | $304.99 | +4.70% | $301.18 | $310.43 | $298.00 | 1.27M |
| 2026-08-06 | $291.31 | -6.96% | $291.02 | $309.67 | $285.58 | 2.84M |
| 2026-08-05 | $313.10 | -2.39% | $319.23 | $329.35 | $311.86 | 2.37M |
| 2026-08-04 | $320.76 | +3.48% | $327.27 | $329.34 | $320.45 | 2.89M |
| 2026-08-03 | $309.98 | +4.21% | $288.31 | $313.46 | $288.31 | 1.40M |
| 2026-07-31 | $297.45 | +1.41% | $310.00 | $314.69 | $294.15 | 1.14M |
| 2026-07-30 | $293.30 | +13.85% | $288.80 | $297.57 | $284.78 | 3.02M |
| 2026-07-29 | $257.61 | -9.71% | $280.97 | $290.51 | $256.16 | 2.51M |
| 2026-07-28 | $285.31 | -9.63% | $296.31 | $296.91 | $277.01 | 1.99M |
| 2026-07-27 | $315.70 | -4.10% | $330.15 | $334.00 | $298.38 | 1.39M |
| 2026-07-24 | $329.18 | -4.67% | $341.09 | $345.13 | $326.08 | 849.70K |
| 2026-07-23 | $345.30 | +0.13% | $338.49 | $348.43 | $336.74 | 752.10K |
| 2026-07-22 | $344.84 | -0.17% | $330.74 | $349.02 | $328.43 | 801.00K |
| 2026-07-21 | $345.44 | +6.53% | $347.28 | $347.45 | $333.72 | 1.11M |
| 2026-07-20 | $324.28 | -0.13% | $330.88 | $338.98 | $322.75 | 812.90K |
| 2026-07-17 | $324.69 | -2.20% | $315.02 | $330.61 | $307.10 | 1.89M |
| 2026-07-16 | $332.00 | -6.16% | $336.12 | $349.07 | $327.38 | 1.11M |
| 2026-07-15 | $353.80 | -1.29% | $366.49 | $374.12 | $336.76 | 1.40M |
| 2026-07-14 | $358.43 | +1.82% | $373.21 | $373.21 | $353.20 | 828.60K |
| 2026-07-13 | $352.03 | -4.49% | $352.51 | $358.48 | $346.07 | 851.90K |
| 2026-07-10 | $368.58 | -0.05% | $357.94 | $371.44 | $355.00 | 862.60K |
| 2026-07-09 | $368.78 | +5.55% | $370.14 | $380.50 | $366.27 | 1.26M |
| 2026-07-08 | $349.39 | -0.05% | $341.50 | $358.21 | $341.50 | 1.23M |
| 2026-07-07 | $349.57 | -5.02% | $342.86 | $353.00 | $329.01 | 1.89M |
| 2026-07-06 | $368.06 | +0.68% | $375.84 | $385.58 | $364.67 | 1.28M |
| 2026-07-02 | $365.56 | -11.07% | $408.00 | $408.92 | $355.08 | 2.17M |
| 2026-07-01 | $411.05 | -7.59% | $424.61 | $428.97 | $406.68 | 1.54M |
| 2026-06-30 | $444.80 | +6.92% | $425.78 | $447.62 | $418.48 | 2.23M |
| 2026-06-29 | $416.00 | +7.05% | $393.18 | $419.95 | $384.74 | 2.11M |
| 2026-06-26 | $388.61 | -5.29% | $394.14 | $401.05 | $385.00 | 2.03M |
| 2026-06-25 | $410.31 | +7.52% | $408.00 | $414.64 | $383.38 | 2.44M |
| 2026-06-24 | $381.62 | -1.94% | $390.54 | $395.75 | $376.83 | 1.80M |
| 2026-06-23 | $389.17 | -7.46% | $388.69 | $394.47 | $382.56 | 1.64M |
| 2026-06-22 | $420.56 | +3.49% | $413.50 | $421.58 | $407.00 | 1.55M |
| 2026-06-18 | $406.37 | +9.46% | $386.56 | $408.87 | $382.00 | 2.13M |
| 2026-06-17 | $371.26 | +1.35% | $383.99 | $386.01 | $369.85 | 1.20M |
| 2026-06-16 | $366.31 | -2.40% | $375.00 | $379.99 | $365.36 | 1.09M |
| 2026-06-15 | $375.32 | +5.52% | $367.88 | $377.66 | $367.88 | 914.90K |
| 2026-06-12 | $355.69 | +3.00% | $345.32 | $359.35 | $341.45 | 960.20K |
| 2026-06-11 | $345.32 | +9.25% | $326.74 | $347.27 | $326.10 | 1.01M |
| 2026-06-10 | $316.07 | -1.52% | $317.42 | $333.69 | $310.36 | 1.27M |
| 2026-06-09 | $320.96 | +2.84% | $320.44 | $332.01 | $298.00 | 1.21M |
| 2026-06-08 | $312.09 | +3.46% | $314.99 | $339.92 | $309.03 | 1.10M |
| 2026-06-05 | $301.65 | -8.65% | $315.23 | $318.88 | $300.11 | 955.30K |
| 2026-06-04 | $330.23 | -1.47% | $321.01 | $335.83 | $318.01 | 679.10K |
| 2026-06-03 | $335.15 | +1.14% | $339.40 | $341.81 | $326.81 | 716.60K |
| 2026-06-02 | $331.36 | +4.33% | $324.36 | $334.49 | $320.38 | 1.13M |
| 2026-06-01 | $317.62 | -2.05% | $318.02 | $319.31 | $309.46 | 1.04M |
| 2026-05-29 | $324.26 | +0.26% | $325.99 | $329.75 | $317.16 | 1.20M |
| 2026-05-28 | $323.41 | -1.40% | $327.41 | $330.26 | $316.35 | 1.11M |
| 2026-05-27 | $328.01 | -1.83% | $338.58 | $339.00 | $321.45 | 910.90K |
| 2026-05-26 | $334.11 | +4.21% | $330.50 | $334.80 | $326.45 | 861.10K |
| 2026-05-22 | $320.62 | +2.38% | $315.48 | $322.00 | $311.75 | 835.80K |