MKS Inc. (BIT:1MKSI)
Italy · Delayed Price · Currency is EUR 250.70
+12.70 (5.34%)
At close: Oct 2, 2026
BIT:1MKSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 248.00 | 249.60 | 248.00 | 250.70 | 250.70 | 5.34% | 2 |
| Oct 1, 2026 | 239.70 | 239.70 | 234.00 | 238.00 | 238.00 | 2.54% | 17 |
| Sep 30, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.26% | - |
| Sep 29, 2026 | 232.80 | 232.80 | 232.80 | 231.50 | 231.50 | 4.04% | 6 |
| Sep 28, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -2.46% | - |
| Sep 25, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 1.20% | - |
| Sep 24, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -2.17% | - |
| Sep 23, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 3.60% | - |
| Sep 22, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -0.85% | - |
| Sep 21, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 3.79% | - |
| Sep 18, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 2.66% | - |
| Sep 17, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | 1.10% | - |
| Sep 16, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 3.48% | - |
| Sep 15, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -4.87% | - |
| Sep 14, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -8.95% | - |
| Sep 11, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 2.38% | - |
| Sep 10, 2026 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -0.31% | - |
| Sep 9, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -1.56% | - |
| Sep 8, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 3.45% | - |
| Sep 7, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.45% | - |
| Sep 4, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 3.10% | - |
| Sep 3, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.37% | - |
| Sep 2, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 1.45% | - |
| Sep 1, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -3.17% | - |
| Aug 31, 2026 | 226.00 | 226.00 | 220.10 | 220.50 | 220.50 | -2.65% | 77 |
| Aug 28, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -3.12% | 6 |
| Aug 27, 2026 | 234.60 | 234.60 | 234.60 | 233.80 | 233.80 | -0.13% | 49 |
| Aug 26, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 1.30% | - |
| Aug 25, 2026 | 217.50 | 232.00 | 217.50 | 231.10 | 231.10 | 1.23% | 16 |
| Aug 24, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | -4.07% | - |
| Aug 21, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 237.99 | -1.20% | - |
| Aug 20, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 240.88 | -1.27% | - |
| Aug 19, 2026 | 256.80 | 256.80 | 256.80 | 244.20 | 243.98 | -5.20% | 20 |
| Aug 18, 2026 | 266.10 | 269.10 | 265.00 | 257.60 | 257.37 | -7.47% | 55 |
| Aug 17, 2026 | 277.50 | 277.50 | 277.50 | 278.40 | 278.15 | 5.45% | 66 |
| Aug 14, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.76 | -3.58% | - |
| Aug 13, 2026 | 273.00 | 273.00 | 273.00 | 273.80 | 273.55 | 2.20% | 15 |
| Aug 12, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.66 | 5.14% | - |
| Aug 11, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.57 | -0.86% | - |
| Aug 10, 2026 | 257.30 | 257.30 | 257.30 | 257.00 | 256.77 | -3.67% | 15 |
| Aug 7, 2026 | 264.00 | 264.00 | 264.00 | 266.80 | 266.56 | 0.26% | 60 |
| Aug 6, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 265.86 | -2.10% | - |
| Aug 5, 2026 | 285.90 | 285.90 | 285.90 | 271.80 | 271.56 | -2.93% | 10 |
| Aug 4, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.75 | 5.82% | - |
| Aug 3, 2026 | 258.00 | 258.00 | 257.00 | 264.60 | 264.36 | 1.50% | 3 |
| Jul 31, 2026 | 260.70 | 260.70 | 260.70 | 260.70 | 260.47 | 3.70% | - |
| Jul 30, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.17 | 7.94% | - |
| Jul 29, 2026 | 240.90 | 240.90 | 240.90 | 232.90 | 232.69 | -5.40% | 23 |
| Jul 28, 2026 | 265.30 | 267.90 | 254.00 | 246.20 | 245.98 | -7.16% | 24 |
| Jul 27, 2026 | 282.20 | 282.20 | 282.20 | 265.20 | 264.96 | -10.47% | 15 |