MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 172.85
-11.60 (-6.29%)
At close: Oct 23, 2026
FRA:MKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 173.10 | 173.10 | 172.85 | 172.85 | 172.85 | -6.29% | 22 |
| Oct 22, 2026 | 183.05 | 184.45 | 183.05 | 184.45 | 184.45 | -2.69% | 12 |
| Oct 21, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | 0.40% | - |
| Oct 20, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -2.93% | - |
| Oct 19, 2026 | 194.45 | 197.05 | 194.45 | 194.50 | 194.50 | -3.90% | 46 |
| Oct 16, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -0.59% | - |
| Oct 15, 2026 | 202.60 | 203.60 | 202.60 | 203.60 | 203.60 | -6.65% | 100 |
| Oct 14, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -0.27% | - |
| Oct 13, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -6.74% | - |
| Oct 12, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -1.05% | - |
| Oct 9, 2026 | 231.60 | 237.00 | 231.60 | 237.00 | 237.00 | -0.59% | 10 |
| Oct 8, 2026 | 241.10 | 241.10 | 238.40 | 238.40 | 238.40 | -3.29% | 9 |
| Oct 7, 2026 | 248.30 | 248.30 | 246.50 | 246.50 | 246.50 | -0.76% | 106 |
| Oct 6, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0.69% | - |
| Oct 5, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -0.96% | - |
| Oct 2, 2026 | 240.00 | 249.10 | 240.00 | 249.10 | 249.10 | 6.32% | 56 |
| Oct 1, 2026 | 238.80 | 238.80 | 234.30 | 234.30 | 234.30 | 0.95% | 117 |
| Sep 30, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.78% | - |
| Sep 29, 2026 | 223.90 | 230.30 | 223.90 | 230.30 | 230.30 | 2.67% | 131 |
| Sep 28, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | -0.58% | - |
| Sep 25, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -0.49% | - |
| Sep 24, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.70 | 0.58% | - |
| Sep 23, 2026 | 225.70 | 229.00 | 225.40 | 225.40 | 225.40 | 1.49% | 108 |
| Sep 22, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -1.86% | - |
| Sep 21, 2026 | 219.90 | 227.50 | 219.90 | 226.30 | 226.30 | 8.49% | 244 |
| Sep 18, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.60% | - |
| Sep 17, 2026 | 204.60 | 212.00 | 204.60 | 212.00 | 212.00 | 6.19% | 100 |
| Sep 16, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -2.47% | - |
| Sep 15, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -7.54% | - |
| Sep 14, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -1.34% | - |
| Sep 11, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.75% | - |
| Sep 10, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.62% | - |
| Sep 9, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.09% | - |
| Sep 8, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.25% | - |
| Sep 7, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.27% | - |
| Sep 4, 2026 | 213.60 | 222.80 | 213.60 | 222.80 | 222.80 | 3.82% | 5 |
| Sep 3, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 2.24% | - |
| Sep 2, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -4.29% | - |
| Sep 1, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | 0.50% | - |
| Aug 31, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -1.62% | - |
| Aug 28, 2026 | 229.60 | 229.60 | 221.80 | 221.80 | 221.80 | -5.05% | 67 |
| Aug 27, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 1.79% | - |
| Aug 26, 2026 | 229.40 | 229.50 | 229.40 | 229.50 | 229.50 | -2.42% | 20 |
| Aug 25, 2026 | 229.90 | 235.20 | 229.90 | 235.20 | 235.20 | 0.39% | 100 |
| Aug 24, 2026 | 233.70 | 234.60 | 233.70 | 234.50 | 234.29 | -3.38% | 41 |
| Aug 21, 2026 | 239.40 | 242.70 | 239.40 | 242.70 | 242.48 | 1.00% | 50 |
| Aug 20, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.08 | -5.80% | - |
| Aug 19, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 254.87 | -5.90% | - |
| Aug 18, 2026 | 270.80 | 271.10 | 269.60 | 271.10 | 270.85 | 1.35% | 116 |
| Aug 17, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.26 | 1.98% | - |