MKS Inc. - Common Stock (MKSI)

202.04
-14.13 (-6.54%)
NASDAQ · Last Trade: Nov 1st, 8:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MKS Inc. - Common Stock (MKSI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026200.99206.84196.20202.041,384,855202.04
10/29/2026216.66222.30214.50216.17769,839216.17
10/28/2026218.68220.41214.35218.24972,847218.24
10/27/2026206.78212.71204.09212.161,010,851212.16
10/26/2026198.75205.33197.03202.281,051,687202.28
10/23/2026193.99200.19192.01196.551,146,075196.55
10/22/2026204.01205.18193.21196.112,586,873196.11
10/21/2026220.69220.69213.19216.101,354,015216.10
10/20/2026210.57216.82205.62211.141,159,434211.14
10/19/2026221.51223.49215.09215.411,349,223215.41
10/16/2026224.40225.79213.95214.831,601,472214.83
10/15/2026224.32230.57212.35228.522,565,712228.52
10/14/2026241.02244.54232.20234.501,683,538234.50
10/13/2026242.35249.52238.14247.561,685,113247.56
10/12/2026261.18261.18249.81249.911,364,704249.91
10/09/2026266.09267.96256.64264.50636,481264.50
10/08/2026266.69274.07257.60260.381,275,367260.38
10/07/2026271.72274.99269.11273.151,014,269273.15
10/06/2026285.40286.38276.56281.411,055,870281.41
10/05/2026279.79284.21273.60280.501,125,163280.50
10/02/2026284.10284.63278.91279.151,349,406279.15
10/01/2026265.57275.48262.77271.241,336,898271.24
9/30/2026267.82268.00260.23265.36751,253265.36
9/29/2026264.18266.28261.36266.02807,311266.02
9/28/2026259.56259.69251.19258.381,095,144258.38
9/25/2026261.01262.66257.90260.82683,394260.82
9/24/2026256.64259.81254.21257.98695,262257.98
9/23/2026260.37263.78253.41262.721,534,317262.72
9/22/2026253.50260.66252.60260.374,380,297260.37
9/21/2026258.20259.00251.79256.92947,374256.92
9/18/2026244.03252.38243.00252.082,231,365252.08
9/17/2026245.50250.84238.44240.231,026,767240.23
9/16/2026237.80240.48232.03235.28959,617235.28
9/15/2026242.60242.60228.46231.501,632,302231.50
9/14/2026248.32250.49238.29239.271,175,317239.27
9/11/2026267.86270.29264.74267.311,247,889267.31
9/10/2026260.83265.60258.79261.84961,328261.84
9/09/2026262.34269.78262.34268.051,201,858268.05
9/08/2026264.06270.17260.35265.501,752,628265.50
9/04/2026255.14260.94253.97260.311,730,118260.31
9/03/2026247.27250.78241.51249.651,136,994249.65
9/02/2026247.30252.98245.90251.381,089,960251.38
9/01/2026250.96252.09243.72246.441,644,133246.44
8/31/2026258.38259.38254.48256.24977,641256.24
8/28/2026268.08269.36255.14255.761,407,551255.76
8/27/2026279.03282.56268.44270.99792,083270.99
8/26/2026270.12275.17266.52271.751,703,472271.75
8/25/2026274.92274.93266.25270.481,157,605270.48
8/24/2026271.50274.00264.54269.061,944,311268.81
8/21/2026282.60285.47274.88279.11928,027278.85
8/20/2026280.91284.54274.31281.881,113,238281.62
8/19/2026304.16304.16278.23281.601,535,857281.34
8/18/2026303.86309.14294.68300.241,425,771299.96
8/17/2026315.42325.24313.11320.741,172,502320.44
8/14/2026302.01312.08302.01310.731,178,613310.44
8/13/2026306.99316.38305.56306.29946,845306.00
8/12/2026312.90317.00305.55306.831,210,703306.55
8/11/2026299.03300.71290.75294.38698,617294.11
8/10/2026304.92309.84292.09292.351,068,332292.08
8/07/2026301.18310.43298.00304.991,269,658304.71
8/06/2026291.02309.67285.58291.312,840,263291.04
8/05/2026319.23329.35311.86313.102,366,141312.81
8/04/2026327.27329.34320.45320.762,891,976320.46
8/03/2026288.31313.46288.31309.981,404,626309.69