MKS Inc. MKSI
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$265,36-0,66 (-%0,25)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |