MKS Inc. (FRA:MKT)
Germany · Delayed Price · Currency is EUR 280.10
-18.70 (-6.26%)
At close: Jul 17, 2026
FRA:MKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -6.26% | - |
| Jul 16, 2026 | 306.10 | 306.10 | 298.80 | 298.80 | 298.80 | -7.20% | 18 |
| Jul 15, 2026 | 313.60 | 322.00 | 313.60 | 322.00 | 322.00 | 4.55% | 20 |
| Jul 14, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.52% | - |
| Jul 13, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | -2.55% | - |
| Jul 10, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -0.94% | - |
| Jul 9, 2026 | 304.70 | 320.70 | 304.70 | 320.70 | 320.70 | 6.09% | 63 |
| Jul 8, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | -4.06% | - |
| Jul 7, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -2.36% | - |
| Jul 6, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | 0.31% | - |
| Jul 3, 2026 | 321.60 | 321.70 | 321.60 | 321.70 | 321.70 | -11.11% | 6 |
| Jul 2, 2026 | 360.00 | 361.90 | 360.00 | 361.90 | 361.90 | 0.30% | 2 |
| Jul 1, 2026 | 385.50 | 389.80 | 360.80 | 360.80 | 360.80 | -6.21% | 13 |
| Jun 30, 2026 | 364.00 | 384.70 | 364.00 | 384.70 | 384.70 | 9.98% | 12 |
| Jun 29, 2026 | 343.70 | 349.80 | 343.70 | 349.80 | 349.80 | -0.96% | 27 |
| Jun 26, 2026 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | 0.83% | - |
| Jun 25, 2026 | 344.30 | 354.60 | 344.30 | 350.30 | 350.30 | 1.60% | 1,191 |
| Jun 24, 2026 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | 2.53% | - |
| Jun 23, 2026 | 354.80 | 354.80 | 336.30 | 336.30 | 336.30 | -4.43% | 158 |
| Jun 22, 2026 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | 0.37% | - |
| Jun 19, 2026 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | -0.79% | - |
| Jun 18, 2026 | 327.20 | 353.40 | 327.20 | 353.40 | 353.40 | 8.07% | 420 |
| Jun 17, 2026 | 317.20 | 327.00 | 317.20 | 327.00 | 327.00 | 0.37% | 31 |
| Jun 16, 2026 | 321.60 | 325.80 | 321.60 | 325.80 | 325.80 | 4.19% | 34 |
| Jun 15, 2026 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 4.13% | 387 |
| Jun 12, 2026 | 298.80 | 300.30 | 297.80 | 300.30 | 300.30 | 6.87% | 387 |
| Jun 11, 2026 | 275.70 | 281.00 | 275.70 | 281.00 | 281.00 | 3.73% | 46 |
| Jun 10, 2026 | 272.60 | 272.60 | 270.90 | 270.90 | 270.90 | -3.70% | 71 |
| Jun 9, 2026 | 273.10 | 281.40 | 273.10 | 281.30 | 281.30 | 3.34% | 104 |
| Jun 8, 2026 | 261.40 | 272.20 | 261.40 | 272.20 | 272.20 | -2.65% | 253 |
| Jun 5, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -1.79% | - |
| Jun 4, 2026 | 285.50 | 285.50 | 277.90 | 284.70 | 284.70 | -1.25% | 10 |
| Jun 3, 2026 | 284.10 | 288.30 | 284.10 | 288.30 | 288.30 | 5.11% | 15 |
| Jun 2, 2026 | 270.60 | 274.50 | 270.60 | 274.50 | 274.29 | 1.44% | 70 |
| Jun 1, 2026 | 281.80 | 281.80 | 270.60 | 270.60 | 270.39 | -2.31% | 21 |
| May 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.78 | -0.86% | - |
| May 28, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.18 | -5.03% | - |
| May 27, 2026 | 286.30 | 294.20 | 286.30 | 294.20 | 293.97 | 3.23% | 32 |
| May 26, 2026 | 280.80 | 285.00 | 280.80 | 285.00 | 284.78 | 2.00% | 157 |
| May 25, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.18 | 1.27% | - |
| May 22, 2026 | 270.60 | 275.90 | 270.60 | 275.90 | 275.68 | 3.33% | 3 |
| May 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 266.79 | 3.49% | - |
| May 20, 2026 | 252.80 | 258.00 | 252.80 | 258.00 | 257.80 | 5.87% | 35 |
| May 19, 2026 | 251.00 | 251.00 | 243.70 | 243.70 | 243.51 | -9.17% | 15 |
| May 18, 2026 | 257.40 | 268.30 | 257.40 | 268.30 | 268.09 | 2.60% | 90 |
| May 15, 2026 | 263.80 | 263.80 | 261.50 | 261.50 | 261.30 | -3.58% | 216 |
| May 14, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.99 | -0.59% | - |
| May 13, 2026 | 266.50 | 272.80 | 266.50 | 272.80 | 272.59 | 1.64% | 47 |
| May 12, 2026 | 269.00 | 269.00 | 268.40 | 268.40 | 268.19 | -1.03% | 145 |
| May 11, 2026 | 265.80 | 271.20 | 265.80 | 271.20 | 270.99 | 3.83% | 241 |