MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 136.05
+4.40 (3.34%)
At close: Dec 1, 2025
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 134.45 | 136.05 | 132.50 | 136.05 | 136.05 | 3.34% | 61 |
| Nov 28, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.77% | - |
| Nov 27, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 1.83% | - |
| Nov 26, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.81% | - |
| Nov 25, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 3.60% | - |
| Nov 24, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 4.26% | - |
| Nov 21, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.56 | -5.93% | - |
| Nov 20, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.10 | 5.42% | - |
| Nov 19, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.56 | -0.58% | - |
| Nov 18, 2025 | 121.00 | 121.45 | 121.00 | 121.45 | 121.26 | -1.26% | 95 |
| Nov 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.80 | 2.89% | - |
| Nov 14, 2025 | 123.45 | 123.45 | 119.55 | 119.55 | 119.36 | -9.33% | 92 |
| Nov 13, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.64 | -0.04% | - |
| Nov 12, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.69 | -3.79% | - |
| Nov 11, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 136.88 | 0.73% | - |
| Nov 10, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 135.88 | 0.78% | - |
| Nov 7, 2025 | 134.30 | 135.05 | 134.30 | 135.05 | 134.83 | 3.09% | 12 |
| Nov 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.79 | 10.13% | - |
| Nov 5, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.76 | -3.49% | - |
| Nov 4, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.05 | -0.72% | - |
| Nov 3, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 123.95 | 1.02% | - |
| Oct 31, 2025 | 121.45 | 122.90 | 121.45 | 122.90 | 122.70 | 1.49% | 100 |
| Oct 30, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.91 | -0.12% | - |
| Oct 29, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.06 | -2.18% | - |
| Oct 28, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.75 | -0.08% | - |
| Oct 27, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 123.85 | 2.44% | - |
| Oct 24, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 120.91 | 4.67% | - |
| Oct 23, 2025 | 115.70 | 115.70 | 115.70 | 115.70 | 115.52 | -4.30% | - |
| Oct 22, 2025 | 120.90 | 120.90 | 120.90 | 120.90 | 120.71 | -0.66% | - |
| Oct 21, 2025 | 121.60 | 121.70 | 121.60 | 121.70 | 121.51 | 3.44% | 300 |
| Oct 20, 2025 | 117.55 | 117.65 | 117.55 | 117.65 | 117.46 | 1.16% | 18 |
| Oct 17, 2025 | 116.80 | 116.80 | 116.30 | 116.30 | 116.11 | -0.30% | 138 |
| Oct 16, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.46 | 1.57% | - |
| Oct 15, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.67 | 1.82% | - |
| Oct 14, 2025 | 113.70 | 113.70 | 112.80 | 112.80 | 112.62 | 4.83% | 53 |
| Oct 13, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.43 | -7.24% | - |
| Oct 10, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.81 | 1.62% | - |
| Oct 9, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 113.97 | -0.83% | - |
| Oct 8, 2025 | 110.60 | 115.10 | 110.60 | 115.10 | 114.92 | -3.24% | 90 |
| Oct 7, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.76 | -0.67% | - |
| Oct 6, 2025 | 117.95 | 119.75 | 117.95 | 119.75 | 119.56 | 2.66% | 100 |
| Oct 3, 2025 | 116.65 | 116.65 | 116.65 | 116.65 | 116.46 | 4.34% | - |
| Oct 2, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.62 | 7.45% | - |
| Oct 1, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 103.88 | 0.34% | - |
| Sep 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.53 | -0.53% | - |
| Sep 29, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.08 | -0.10% | - |
| Sep 26, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.18 | -0.57% | - |
| Sep 25, 2025 | 105.20 | 105.20 | 104.85 | 104.95 | 104.78 | -3.49% | 100 |
| Sep 24, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.58 | 0.65% | - |
| Sep 23, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 107.88 | -0.96% | - |