MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 212.10
-1.10 (-0.52%)
Last updated: Feb 20, 2026, 9:10 AM CET
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 212.20 | 212.20 | 212.10 | 212.10 | 212.10 | -0.52% | 19 |
| Feb 19, 2026 | 212.30 | 213.20 | 212.30 | 213.20 | 213.20 | 4.05% | 45 |
| Feb 18, 2026 | 208.30 | 208.30 | 204.90 | 204.90 | 204.90 | -5.58% | 105 |
| Feb 17, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -1.18% | - |
| Feb 16, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 3.88% | - |
| Feb 13, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -2.36% | - |
| Feb 12, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 1.41% | - |
| Feb 11, 2026 | 211.90 | 213.50 | 211.90 | 213.50 | 213.50 | 0.95% | 175 |
| Feb 10, 2026 | 210.30 | 211.50 | 210.30 | 211.50 | 211.50 | 3.02% | 10 |
| Feb 9, 2026 | 204.40 | 205.30 | 204.40 | 205.30 | 205.30 | 5.09% | 200 |
| Feb 6, 2026 | 190.40 | 195.35 | 190.40 | 195.35 | 195.35 | 4.72% | 76 |
| Feb 5, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | -3.09% | - |
| Feb 4, 2026 | 193.35 | 193.35 | 192.50 | 192.50 | 192.50 | -2.43% | 49 |
| Feb 3, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 2.28% | - |
| Feb 2, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -2.70% | - |
| Jan 30, 2026 | 200.50 | 200.50 | 198.25 | 198.25 | 198.25 | 0.66% | 20 |
| Jan 29, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | -1.25% | - |
| Jan 28, 2026 | 196.10 | 199.45 | 196.10 | 199.45 | 199.45 | 5.08% | 215 |
| Jan 27, 2026 | 184.90 | 190.25 | 184.90 | 189.80 | 189.80 | 4.80% | 85 |
| Jan 26, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -5.01% | - |
| Jan 23, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 1.82% | - |
| Jan 22, 2026 | 188.70 | 188.70 | 187.25 | 187.25 | 187.25 | 1.35% | 20 |
| Jan 21, 2026 | 179.50 | 184.75 | 179.50 | 184.75 | 184.75 | 8.23% | 105 |
| Jan 20, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.04% | - |
| Jan 19, 2026 | 173.05 | 173.05 | 172.50 | 172.50 | 172.50 | -2.65% | 12 |
| Jan 16, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -1.96% | - |
| Jan 15, 2026 | 164.05 | 180.75 | 164.05 | 180.75 | 180.75 | 9.31% | 170 |
| Jan 14, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 4.03% | - |
| Jan 13, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.54% | - |
| Jan 12, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 3.30% | - |
| Jan 9, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -2.02% | - |
| Jan 8, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.06% | - |
| Jan 7, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -0.45% | - |
| Jan 6, 2026 | 149.45 | 157.00 | 149.45 | 157.00 | 157.00 | 9.33% | 50 |
| Jan 5, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 5.70% | - |
| Jan 2, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -1.38% | - |
| Dec 30, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -0.90% | - |
| Dec 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.35% | - |
| Dec 23, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.92% | - |
| Dec 22, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 1.61% | - |
| Dec 19, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 5.56% | - |
| Dec 18, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -4.70% | - |
| Dec 17, 2025 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -0.89% | - |
| Dec 16, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | 0.94% | - |
| Dec 15, 2025 | 132.80 | 132.90 | 132.80 | 132.90 | 132.90 | -6.18% | 75 |
| Dec 12, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 0.60% | - |
| Dec 11, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -0.49% | - |
| Dec 10, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.53% | - |
| Dec 9, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.85% | - |
| Dec 8, 2025 | 139.20 | 141.95 | 139.00 | 141.95 | 141.95 | 1.50% | 198 |