MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 82.58
-5.88 (-6.65%)
At close: Aug 1, 2025, 10:00 PM CET
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | - | 1.34% | 7 |
| Aug 4, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | - | -2.66% | 7 |
| Aug 1, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | - | -6.65% | 7 |
| Jul 31, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | - | 0.66% | - |
| Jul 30, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | - | -0.63% | 7 |
| Jul 29, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | - | 1.96% | - |
| Jul 28, 2025 | 85.34 | 86.74 | 85.34 | 86.74 | - | 2.55% | 7 |
| Jul 25, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | - | -0.09% | 64 |
| Jul 24, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | - | -2.85% | - |
| Jul 23, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | - | -0.75% | 64 |
| Jul 22, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | -2.31% | - |
| Jul 21, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | - | 0.51% | 64 |
| Jul 18, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | - | 1.02% | 64 |
| Jul 17, 2025 | 87.68 | 88.52 | 87.68 | 88.52 | - | -0.29% | 64 |
| Jul 16, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | - | -1.29% | 200 |
| Jul 15, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | - | -0.27% | - |
| Jul 14, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | - | -0.77% | 200 |
| Jul 11, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | - | 0.51% | 200 |
| Jul 10, 2025 | 89.46 | 90.42 | 89.46 | 90.42 | - | 1.85% | 200 |
| Jul 9, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | - | 2.00% | - |
| Jul 8, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | - | -0.82% | 100 |
| Jul 7, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | - | -0.34% | 100 |
| Jul 4, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | - | -0.38% | 100 |
| Jul 3, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | - | 3.27% | - |
| Jul 2, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | - | 2.17% | - |
| Jul 1, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | - | -1.99% | - |
| Jun 30, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | - | -0.23% | - |
| Jun 27, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | - | 1.37% | 100 |
| Jun 26, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | - | 0.60% | - |
| Jun 25, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | 4.74% | - |
| Jun 24, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | - | 2.30% | - |
| Jun 23, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | - | -1.48% | 100 |
| Jun 20, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | -0.20% | 100 |
| Jun 19, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | - | -0.18% | 100 |
| Jun 18, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | - | -0.40% | - |
| Jun 17, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | - | 3.46% | 100 |
| Jun 16, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | - | -2.29% | - |
| Jun 13, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | - | -1.54% | 100 |
| Jun 12, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | - | -1.32% | - |
| Jun 11, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | - | 2.13% | - |
| Jun 10, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | - | 3.79% | - |
| Jun 9, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | - | 1.08% | - |
| Jun 6, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | - | -0.57% | 100 |
| Jun 5, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | - | 1.56% | 100 |
| Jun 4, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 5.42% | - |
| Jun 3, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | - | 0.39% | - |
| Jun 2, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | - | -4.78% | 100 |
| May 30, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | - | -3.15% | 100 |
| May 29, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | - | 0.55% | 100 |
| May 28, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | - | 3.92% | - |