MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 195.75
-13.15 (-6.29%)
At close: Mar 27, 2026
FRA:MKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -6.29% | - |
| Mar 26, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.09% | - |
| Mar 25, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 4.66% | - |
| Mar 24, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 5.10% | - |
| Mar 23, 2026 | 191.85 | 192.00 | 191.85 | 192.00 | 192.00 | -0.83% | - |
| Mar 20, 2026 | 203.00 | 203.00 | 193.60 | 193.60 | 193.60 | -4.54% | 50 |
| Mar 19, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -0.73% | - |
| Mar 18, 2026 | 199.60 | 204.30 | 199.60 | 204.30 | 204.30 | 7.08% | 159 |
| Mar 17, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.74% | - |
| Mar 16, 2026 | 187.65 | 189.40 | 187.65 | 189.40 | 189.40 | 2.66% | 250 |
| Mar 13, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -3.40% | - |
| Mar 12, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.19% | - |
| Mar 11, 2026 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 1.20% | - |
| Mar 10, 2026 | 186.80 | 191.00 | 186.80 | 191.00 | 191.00 | 7.91% | 6 |
| Mar 9, 2026 | 178.05 | 178.20 | 177.00 | 177.00 | 177.00 | -10.85% | 32 |
| Mar 6, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | -1.32% | - |
| Mar 5, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.24% | - |
| Mar 4, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -3.53% | 1 |
| Mar 3, 2026 | 205.70 | 208.00 | 204.00 | 204.00 | 204.00 | 0.39% | 35 |
| Mar 2, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -1.26% | 45 |
| Feb 27, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -5.34% | - |
| Feb 26, 2026 | 215.40 | 217.40 | 215.40 | 217.40 | 217.40 | -0.28% | 45 |
| Feb 25, 2026 | 212.70 | 218.00 | 212.70 | 218.00 | 218.00 | 0.51% | 23 |
| Feb 24, 2026 | 216.40 | 216.90 | 216.40 | 216.90 | 216.90 | 0.88% | 47 |
| Feb 23, 2026 | 216.10 | 216.10 | 215.00 | 215.00 | 215.00 | 1.37% | 50 |
| Feb 20, 2026 | 212.20 | 212.20 | 212.10 | 212.10 | 211.89 | -0.52% | 19 |
| Feb 19, 2026 | 212.30 | 213.20 | 212.30 | 213.20 | 212.99 | 4.05% | 45 |
| Feb 18, 2026 | 208.30 | 208.30 | 204.90 | 204.90 | 204.70 | -5.58% | 105 |
| Feb 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 216.78 | -1.18% | - |
| Feb 16, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.38 | 3.88% | - |
| Feb 13, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.19 | -2.36% | - |
| Feb 12, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.28 | 1.41% | - |
| Feb 11, 2026 | 211.90 | 213.50 | 211.90 | 213.50 | 213.29 | 0.95% | 175 |
| Feb 10, 2026 | 210.30 | 211.50 | 210.30 | 211.50 | 211.29 | 3.02% | 10 |
| Feb 9, 2026 | 204.40 | 205.30 | 204.40 | 205.30 | 205.09 | 5.09% | 200 |
| Feb 6, 2026 | 190.40 | 195.35 | 190.40 | 195.35 | 195.15 | 4.72% | 76 |
| Feb 5, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.36 | -3.09% | - |
| Feb 4, 2026 | 193.35 | 193.35 | 192.50 | 192.50 | 192.31 | -2.43% | 49 |
| Feb 3, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 197.10 | 2.28% | - |
| Feb 2, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.71 | -2.70% | - |
| Jan 30, 2026 | 200.50 | 200.50 | 198.25 | 198.25 | 198.05 | 0.66% | 20 |
| Jan 29, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.75 | -1.25% | - |
| Jan 28, 2026 | 196.10 | 199.45 | 196.10 | 199.45 | 199.25 | 5.08% | 215 |
| Jan 27, 2026 | 184.90 | 190.25 | 184.90 | 189.80 | 189.61 | 4.80% | 85 |
| Jan 26, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.92 | -5.01% | - |
| Jan 23, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.46 | 1.82% | - |
| Jan 22, 2026 | 188.70 | 188.70 | 187.25 | 187.25 | 187.06 | 1.35% | 20 |
| Jan 21, 2026 | 179.50 | 184.75 | 179.50 | 184.75 | 184.57 | 8.23% | 105 |
| Jan 20, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.53 | -1.04% | - |
| Jan 19, 2026 | 173.05 | 173.05 | 172.50 | 172.50 | 172.33 | -2.65% | 12 |