Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MKS Instruments, Inc. - Common Stock (NQ: MKSI )

81.24 +0.22 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 80.65 82.14 79.10 81.24 1,476,303 +0.22(+0.27%)
Mar 12, 2025 80.99 82.27 79.29 81.02 1,153,052 +2.13(+2.70%)
Mar 11, 2025 78.81 80.52 76.37 78.89 1,466,148 -0.06(-0.08%)
Mar 10, 2025 82.96 83.38 77.90 78.95 1,502,928 -5.94(-7.00%)
Mar 07, 2025 83.36 85.16 80.36 84.89 1,192,953 +2.37(+2.87%)
Mar 06, 2025 83.35 84.87 82.08 82.52 1,614,192 -3.54(-4.11%)
Mar 05, 2025 86.45 86.63 82.70 86.06 1,381,512 +0.53(+0.62%)
Mar 04, 2025 85.44 87.80 82.11 85.53 2,055,819 -0.10(-0.12%)
Mar 03, 2025 92.46 92.78 84.97 85.63 1,295,282 -6.19(-6.74%)
Feb 28, 2025 91.79 94.66 90.07 91.82 1,603,778 +0.65(+0.71%)
Feb 27, 2025 97.52 98.50 91.07 91.17 1,448,571 -6.07(-6.24%)
Feb 26, 2025 97.42 98.86 96.40 97.24 760,864 +1.20(+1.25%)
Feb 25, 2025 99.84 100.36 95.61 96.04 1,428,742 -3.86(-3.86%)
Feb 24, 2025 103.50 103.50 99.81 99.90 1,083,199 -2.97(-2.89%)
Feb 21, 2025 107.81 107.89 101.79 102.87 927,987 -4.75(-4.41%)
Feb 20, 2025 106.48 110.23 106.48 107.62 986,173 +1.03(+0.96%)
Feb 19, 2025 104.89 107.40 104.24 106.59 890,345 +1.35(+1.28%)
Feb 18, 2025 104.82 106.94 102.78 105.25 954,131 +1.80(+1.74%)
Feb 14, 2025 103.08 105.07 102.18 103.45 917,729 -0.17(-0.16%)
Feb 13, 2025 104.88 107.52 102.86 103.62 1,800,524 -7.34(-6.62%)
Feb 12, 2025 107.95 111.07 107.58 110.96 1,005,491 +0.56(+0.51%)
Feb 11, 2025 110.35 112.61 108.69 110.40 898,329 -2.20(-1.95%)
Feb 10, 2025 109.62 112.81 109.58 112.60 799,898 +3.45(+3.16%)
Feb 07, 2025 111.42 112.14 108.28 109.15 654,105 -2.55(-2.29%)
Feb 06, 2025 110.51 112.77 110.36 111.70 590,567 +0.41(+0.37%)
Feb 05, 2025 110.92 112.47 109.88 111.29 954,936 -0.33(-0.29%)
Feb 04, 2025 110.78 113.58 110.78 111.62 556,488 +0.73(+0.66%)
Feb 03, 2025 109.09 112.56 108.07 110.89 728,527 -2.14(-1.90%)
Jan 31, 2025 112.93 116.85 112.53 113.04 1,097,785 +0.30(+0.27%)
Jan 30, 2025 109.86 113.39 109.02 112.74 1,185,434 +4.52(+4.18%)
Jan 29, 2025 108.67 110.00 106.37 108.22 873,503 +1.11(+1.03%)
Jan 28, 2025 108.27 108.56 105.97 107.11 850,743 -1.19(-1.10%)
Jan 27, 2025 113.47 118.11 104.81 108.30 1,705,237 -8.95(-7.63%)
Jan 24, 2025 119.34 119.60 116.57 117.25 643,119 -2.18(-1.82%)
Jan 23, 2025 119.53 120.96 118.00 119.42 871,567 -3.00(-2.45%)
Jan 22, 2025 122.59 125.06 122.29 122.43 995,718 +0.45(+0.37%)
Jan 21, 2025 120.50 123.39 119.30 121.98 1,070,166 +2.12(+1.77%)
Jan 17, 2025 119.47 120.67 117.13 119.85 1,181,481 +2.87(+2.46%)
Jan 16, 2025 116.01 119.77 115.36 116.98 627,630 +3.17(+2.79%)
Jan 15, 2025 113.68 115.45 112.77 113.81 736,121 +2.93(+2.65%)
Jan 14, 2025 110.06 111.67 108.90 110.87 619,030 +1.38(+1.26%)
Jan 13, 2025 106.88 109.73 105.11 109.50 591,985 +0.66(+0.61%)
Jan 10, 2025 109.55 109.92 106.97 108.84 684,049 -2.09(-1.88%)
Jan 08, 2025 111.71 112.39 108.91 110.92 569,475 -1.70(-1.51%)
Jan 07, 2025 115.25 116.38 111.72 112.62 824,714 -1.73(-1.51%)
Jan 06, 2025 111.78 116.21 111.45 114.34 1,205,098 +6.28(+5.81%)
Jan 03, 2025 106.38 108.56 105.00 108.06 876,288 +2.27(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.