MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 92.44
+3.60 (4.05%)
Last updated: Sep 9, 2025, 8:01 AM CET
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | - | 0.04% | - |
| Sep 9, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | - | 4.05% | - |
| Sep 8, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | - | 1.69% | 154 |
| Sep 5, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | - | 1.82% | 154 |
| Sep 4, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | -1.02% | - |
| Sep 3, 2025 | 87.56 | 87.56 | 86.68 | 86.68 | - | -1.25% | 154 |
| Sep 2, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | - | 0.39% | 32 |
| Sep 1, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | - | -4.48% | 32 |
| Aug 29, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | - | 1.67% | 32 |
| Aug 28, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | - | -1.60% | 32 |
| Aug 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | - | 0.68% | 32 |
| Aug 26, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | - | 1.70% | - |
| Aug 25, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | - | 4.69% | - |
| Aug 22, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | - | 0.33% | 32 |
| Aug 21, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | - | -0.89% | - |
| Aug 20, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | - | -1.60% | - |
| Aug 19, 2025 | 86.20 | 87.24 | 86.20 | 87.24 | - | 2.13% | 32 |
| Aug 18, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | - | -0.63% | - |
| Aug 15, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | - | -3.24% | 50 |
| Aug 14, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | - | 0.73% | - |
| Aug 13, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | - | 4.68% | 50 |
| Aug 12, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | - | -0.82% | 50 |
| Aug 11, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | - | -0.59% | 50 |
| Aug 8, 2025 | 84.66 | 85.46 | 84.66 | 85.46 | - | 0.99% | 50 |
| Aug 7, 2025 | 77.90 | 84.62 | 77.90 | 84.62 | - | 6.49% | 300 |
| Aug 6, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | - | -2.46% | 7 |
| 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% | - |