MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 115.70
-5.20 (-4.30%)
At close: Oct 23, 2025
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -4.30% | 300 |
| Oct 22, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | -0.66% | 300 |
| Oct 21, 2025 | 121.60 | 121.70 | 121.60 | 121.70 | 121.70 | 3.44% | 300 |
| Oct 20, 2025 | 117.55 | 117.65 | 117.55 | 117.65 | 117.65 | 1.16% | 18 |
| Oct 17, 2025 | 116.80 | 116.80 | 116.30 | 116.30 | 116.30 | -0.30% | 138 |
| Oct 16, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 1.57% | 53 |
| Oct 15, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 1.82% | 53 |
| Oct 14, 2025 | 113.70 | 113.70 | 112.80 | 112.80 | 112.80 | 4.83% | 53 |
| Oct 13, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -7.24% | 90 |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.62% | 90 |
| Oct 9, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.83% | 90 |
| Oct 8, 2025 | 110.60 | 115.10 | 110.60 | 115.10 | 115.10 | -3.24% | 90 |
| Oct 7, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.67% | 100 |
| Oct 6, 2025 | 117.95 | 119.75 | 117.95 | 119.75 | 119.75 | 2.66% | 100 |
| Oct 3, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 4.34% | 100 |
| Oct 2, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 7.45% | 100 |
| Oct 1, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 0.34% | - |
| Sep 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.53% | 30 |
| Sep 29, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.10% | 220 |
| Sep 26, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.57% | - |
| Sep 25, 2025 | 105.20 | 105.20 | 104.85 | 104.95 | 104.95 | -3.49% | 660 |
| Sep 24, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.65% | - |
| Sep 23, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.96% | 115 |
| Sep 22, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.73% | 115 |
| Sep 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.32% | 115 |
| Sep 18, 2025 | 101.90 | 110.25 | 101.90 | 110.25 | 110.25 | 10.92% | 115 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.65% | 95 |
| Sep 16, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.90% | 95 |
| Sep 15, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.08% | 95 |
| Sep 12, 2025 | 98.68 | 98.68 | 97.96 | 97.96 | 97.96 | 3.84% | 95 |
| Sep 11, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 2.01% | 154 |
| Sep 10, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.04% | 154 |
| Sep 9, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 4.05% | 154 |
| Sep 8, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 1.69% | 154 |
| Sep 5, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 1.82% | 154 |
| Sep 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.02% | 154 |
| Sep 3, 2025 | 87.56 | 87.56 | 86.68 | 86.68 | 86.68 | -1.25% | 154 |
| Sep 2, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.39% | 32 |
| Sep 1, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -4.48% | 32 |
| Aug 29, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | 1.67% | - |
| Aug 28, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -1.60% | - |
| Aug 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.68% | - |
| Aug 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 1.70% | - |
| Aug 25, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 4.69% | - |
| Aug 22, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.17 | 0.33% | - |
| Aug 21, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.89 | -0.89% | - |
| Aug 20, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 85.65 | -1.60% | - |
| Aug 19, 2025 | 86.20 | 87.24 | 86.20 | 87.24 | 87.05 | 2.13% | 32 |
| Aug 18, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.23 | -0.63% | - |
| Aug 15, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.77 | -3.24% | - |