FRA:MKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	27.70	27.70	27.70	27.70	-	-	-
Jun 3, 2026	27.70	27.70	27.70	27.70	27.70	0.18%	-
Jun 2, 2026	27.65	27.65	27.65	27.65	27.65	0.18%	-
Jun 1, 2026	27.60	27.60	27.60	27.60	27.60	-0.18%	-
May 29, 2026	27.65	27.65	27.65	27.65	27.65	-	-
May 28, 2026	27.65	27.65	27.65	27.65	27.65	-0.36%	-
May 27, 2026	27.75	27.75	27.75	27.75	27.75	-0.54%	-
May 26, 2026	27.90	27.90	27.90	27.90	27.90	-	-
May 25, 2026	27.90	27.90	27.90	27.90	27.90	-0.71%	-
May 22, 2026	28.10	28.10	28.10	28.10	28.10	0.18%	-
May 21, 2026	28.05	28.05	28.05	28.05	28.05	0.90%	-
May 20, 2026	27.75	27.80	27.75	27.80	27.80	-0.18%	92
May 19, 2026	28.05	28.70	27.85	27.85	27.85	-1.07%	8
May 18, 2026	28.15	28.15	28.15	28.15	28.15	-2.09%	-
May 15, 2026	28.10	28.75	28.10	28.75	28.75	1.59%	1,395
May 14, 2026	28.30	28.30	28.30	28.30	28.30	0.53%	-
May 13, 2026	28.15	28.15	28.15	28.15	28.15	-	-
May 12, 2026	28.15	28.15	28.15	28.15	28.15	0.18%	-
May 11, 2026	29.35	29.35	29.35	29.35	28.10	1.03%	-
May 8, 2026	29.05	29.05	29.05	29.05	27.81	0.52%	-
May 7, 2026	28.90	28.90	28.90	28.90	27.67	-2.53%	-
May 6, 2026	29.65	29.65	29.65	29.65	28.39	1.19%	-
May 5, 2026	29.30	29.30	29.30	29.30	28.05	-0.51%	-
May 4, 2026	29.45	29.45	29.45	29.45	28.20	1.20%	-
Apr 30, 2026	29.10	29.10	29.10	29.10	27.86	0.34%	-
Apr 29, 2026	29.00	29.00	29.00	29.00	27.76	-0.51%	-
Apr 28, 2026	29.15	29.15	29.15	29.15	27.91	-	-
Apr 27, 2026	29.05	29.40	29.05	29.15	27.91	-0.34%	2,720
Apr 24, 2026	29.25	29.25	29.25	29.25	28.00	1.39%	-
Apr 23, 2026	28.85	28.85	28.85	28.85	27.62	0.35%	-
Apr 22, 2026	28.60	28.75	28.60	28.75	27.53	0.17%	1,400
Apr 21, 2026	28.70	28.70	28.70	28.70	27.48	0.70%	-
Apr 20, 2026	28.55	28.55	28.50	28.50	27.29	-0.35%	60
Apr 17, 2026	28.50	28.60	28.50	28.60	27.38	-0.52%	145
Apr 16, 2026	28.75	28.75	28.75	28.75	27.53	-0.35%	-
Apr 15, 2026	28.85	28.85	28.85	28.85	27.62	-0.52%	-
Apr 14, 2026	29.00	29.00	29.00	29.00	27.76	3.02%	-
Apr 13, 2026	28.15	28.15	28.15	28.15	26.95	-0.35%	-
Apr 10, 2026	28.25	28.25	28.25	28.25	27.05	2.17%	-
Apr 9, 2026	27.65	27.65	27.65	27.65	26.47	1.65%	-
Apr 8, 2026	27.20	27.20	27.20	27.20	26.04	1.12%	-
Apr 7, 2026	26.90	26.90	26.90	26.90	25.75	-0.19%	-
Apr 2, 2026	26.95	26.95	26.95	26.95	25.80	0.56%	-
Apr 1, 2026	26.80	26.80	26.80	26.80	25.66	-	1
Mar 31, 2026	26.80	26.80	26.80	26.80	25.66	0.19%	-
Mar 30, 2026	26.75	26.75	26.75	26.75	25.61	-2.01%	-
Mar 27, 2026	27.30	27.30	27.30	27.30	26.14	-1.09%	9
Mar 26, 2026	27.60	27.60	27.60	27.60	26.42	-	-
Mar 25, 2026	27.60	27.60	27.60	27.60	26.42	0.18%	-
Mar 24, 2026	27.55	27.55	27.55	27.55	26.38	-1.61%	-