MKS Inc. (FRA:MKT)
Germany flag Germany · Delayed Price · Currency is EUR
115.70
-5.20 (-4.30%)
At close: Oct 23, 2025

MKS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025115.70115.70115.70115.70115.70-4.30%300
Oct 22, 2025120.90120.90120.90120.90120.90-0.66%300
Oct 21, 2025121.60121.70121.60121.70121.703.44%300
Oct 20, 2025117.55117.65117.55117.65117.651.16%18
Oct 17, 2025116.80116.80116.30116.30116.30-0.30%138
Oct 16, 2025116.65116.65116.65116.65116.651.57%53
Oct 15, 2025114.85114.85114.85114.85114.851.82%53
Oct 14, 2025113.70113.70112.80112.80112.804.83%53
Oct 13, 2025107.60107.60107.60107.60107.60-7.24%90
Oct 10, 2025116.00116.00116.00116.00116.001.62%90
Oct 9, 2025114.15114.15114.15114.15114.15-0.83%90
Oct 8, 2025110.60115.10110.60115.10115.10-3.24%90
Oct 7, 2025118.95118.95118.95118.95118.95-0.67%100
Oct 6, 2025117.95119.75117.95119.75119.752.66%100
Oct 3, 2025116.65116.65116.65116.65116.654.34%100
Oct 2, 2025111.80111.80111.80111.80111.807.45%100
Oct 1, 2025104.05104.05104.05104.05104.050.34%-
Sep 30, 2025103.70103.70103.70103.70103.70-0.53%30
Sep 29, 2025104.25104.25104.25104.25104.25-0.10%220
Sep 26, 2025104.35104.35104.35104.35104.35-0.57%-
Sep 25, 2025105.20105.20104.85104.95104.95-3.49%660
Sep 24, 2025108.75108.75108.75108.75108.750.65%-
Sep 23, 2025108.05108.05108.05108.05108.05-0.96%115
Sep 22, 2025109.10109.10109.10109.10109.10-0.73%115
Sep 19, 2025109.90109.90109.90109.90109.90-0.32%115
Sep 18, 2025101.90110.25101.90110.25110.2510.92%115
Sep 17, 202599.4099.4099.4099.4099.400.65%95
Sep 16, 202598.7698.7698.7698.7698.760.90%95
Sep 15, 202597.8897.8897.8897.8897.88-0.08%95
Sep 12, 202598.6898.6897.9697.9697.963.84%95
Sep 11, 202594.3494.3494.3494.3494.342.01%154
Sep 10, 202592.4892.4892.4892.4892.480.04%154
Sep 9, 202592.4492.4492.4492.4492.444.05%154
Sep 8, 202588.8488.8488.8488.8488.841.69%154
Sep 5, 202587.3687.3687.3687.3687.361.82%154
Sep 4, 202585.8085.8085.8085.8085.80-1.02%154
Sep 3, 202587.5687.5686.6886.6886.68-1.25%154
Sep 2, 202587.7887.7887.7887.7887.780.39%32
Sep 1, 202587.4487.4487.4487.4487.44-4.48%32
Aug 29, 202591.5491.5491.5491.5491.541.67%-
Aug 28, 202590.0490.0490.0490.0490.04-1.60%-
Aug 27, 202591.5091.5091.5091.5091.500.68%-
Aug 26, 202590.8890.8890.8890.8890.881.70%-
Aug 25, 202589.3689.3689.3689.3689.364.69%-
Aug 22, 202585.3685.3685.3685.3685.170.33%-
Aug 21, 202585.0885.0885.0885.0884.89-0.89%-
Aug 20, 202585.8485.8485.8485.8485.65-1.60%-
Aug 19, 202586.2087.2486.2087.2487.052.13%32
Aug 18, 202585.4285.4285.4285.4285.23-0.63%-
Aug 15, 202585.9685.9685.9685.9685.77-3.24%-