MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 255.98
+3.21 (1.27%)
At close: Feb 11, 2026
MKS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 256.00 | 265.00 | 254.31 | 257.08 | 257.08 | 1.71% | 56 |
| Feb 10, 2026 | 253.27 | 259.70 | 245.85 | 252.77 | 252.77 | 1.93% | 197 |
| Feb 9, 2026 | 244.38 | 250.30 | 240.12 | 247.98 | 247.98 | 1.69% | 238 |
| Feb 6, 2026 | 234.39 | 243.86 | 231.00 | 243.86 | 243.86 | 6.97% | 123 |
| Feb 5, 2026 | 220.00 | 227.97 | 211.20 | 227.97 | 227.97 | 6.06% | 77 |
| Feb 4, 2026 | 234.65 | 237.82 | 212.74 | 214.95 | 214.95 | -5.10% | 2,759 |
| Feb 3, 2026 | 239.22 | 242.91 | 226.50 | 226.50 | 226.50 | -3.97% | 266 |
| Feb 2, 2026 | 222.55 | 241.54 | 221.84 | 235.86 | 235.86 | -0.23% | 2,587 |
| Jan 30, 2026 | 240.00 | 244.64 | 235.77 | 236.40 | 236.40 | -3.06% | 65 |
| Jan 29, 2026 | 238.10 | 246.47 | 235.09 | 243.85 | 243.85 | 3.43% | 648 |
| Jan 28, 2026 | 233.68 | 239.22 | 231.81 | 235.76 | 235.76 | 3.85% | 147 |
| Jan 27, 2026 | 224.00 | 232.00 | 220.10 | 227.02 | 227.02 | 4.12% | 424 |
| Jan 26, 2026 | 217.95 | 220.34 | 216.60 | 218.03 | 218.03 | 0.61% | 109 |
| Jan 23, 2026 | 222.00 | 223.00 | 216.70 | 216.70 | 216.70 | -3.55% | 462 |
| Jan 22, 2026 | 233.13 | 233.64 | 219.70 | 224.68 | 224.68 | 5.02% | 730 |
| Jan 21, 2026 | 212.81 | 218.05 | 212.81 | 213.94 | 213.94 | 2.22% | 115 |
| Jan 20, 2026 | 191.93 | 209.57 | 191.93 | 209.29 | 209.29 | 2.97% | 11 |
| Jan 16, 2026 | 210.64 | 210.64 | 203.25 | 203.25 | 203.25 | -3.12% | 11 |
| Jan 15, 2026 | 206.37 | 210.06 | 204.00 | 209.80 | 209.80 | 10.75% | 615 |
| Jan 14, 2026 | 190.86 | 192.68 | 187.29 | 189.43 | 189.43 | 1.25% | 220 |
| Jan 13, 2026 | 187.09 | 187.09 | 186.36 | 187.09 | 187.09 | -0.09% | 2 |
| Jan 12, 2026 | 186.01 | 187.25 | 186.01 | 187.25 | 187.25 | 1.16% | 5 |
| Jan 9, 2026 | 184.00 | 185.10 | 182.04 | 185.10 | 185.10 | 4.72% | 33 |
| Jan 8, 2026 | 177.27 | 178.19 | 176.75 | 176.75 | 176.75 | -2.68% | 44 |
| Jan 7, 2026 | 180.31 | 181.62 | 180.31 | 181.62 | 181.62 | -1.09% | 1,896 |
| Jan 6, 2026 | 180.00 | 184.54 | 180.00 | 183.62 | 183.62 | 5.40% | 33 |
| Jan 5, 2026 | 174.45 | 174.98 | 172.06 | 174.21 | 174.21 | 4.29% | 31 |
| Jan 2, 2026 | 168.59 | 169.19 | 166.44 | 167.04 | 167.04 | 3.53% | 278 |
| Dec 31, 2025 | 162.12 | 162.12 | 161.35 | 161.35 | 161.35 | -0.57% | 20 |
| Dec 30, 2025 | 164.11 | 164.11 | 162.27 | 162.27 | 162.27 | 0.70% | 21 |
| Dec 29, 2025 | 163.99 | 163.99 | 161.15 | 161.15 | 161.15 | -1.63% | 1 |
| Dec 24, 2025 | 163.14 | 163.82 | 163.14 | 163.82 | 163.82 | 0.72% | 100 |
| Dec 23, 2025 | 163.30 | 163.30 | 162.65 | 162.65 | 162.65 | 0.70% | 53 |
| Dec 22, 2025 | 161.15 | 161.52 | 161.15 | 161.52 | 161.52 | 2.48% | 2 |
| Dec 19, 2025 | 157.61 | 159.00 | 157.61 | 157.61 | 157.61 | 1.17% | 248 |
| Dec 18, 2025 | 156.00 | 156.32 | 154.84 | 155.79 | 155.79 | 4.66% | 7 |
| Dec 17, 2025 | 157.73 | 157.73 | 148.85 | 148.85 | 148.85 | -6.97% | 38 |
| Dec 16, 2025 | 160.00 | 160.00 | 158.04 | 160.00 | 160.00 | -0.14% | 1 |
| Dec 15, 2025 | 159.45 | 160.53 | 158.00 | 160.22 | 160.22 | 2.12% | 59 |
| Dec 12, 2025 | 160.47 | 162.57 | 156.89 | 156.89 | 156.89 | -5.73% | 22 |
| Dec 11, 2025 | 165.75 | 166.43 | 165.75 | 166.43 | 166.43 | 0.05% | 3 |
| Dec 10, 2025 | 163.01 | 167.50 | 163.01 | 166.34 | 166.34 | 0.59% | 3 |
| Dec 9, 2025 | 164.39 | 165.37 | 164.39 | 165.37 | 165.37 | 0.17% | 2 |
| Dec 8, 2025 | 165.00 | 165.09 | 165.00 | 165.09 | 165.09 | 1.15% | 2 |
| Dec 5, 2025 | 165.00 | 165.55 | 163.22 | 163.22 | 163.22 | 1.26% | 19 |
| Dec 4, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.58% | 9 |
| Dec 3, 2025 | 162.09 | 165.00 | 161.00 | 163.78 | 163.78 | 1.15% | 1,202 |
| Dec 2, 2025 | 158.81 | 162.06 | 157.58 | 161.91 | 161.91 | 2.79% | 834 |
| Dec 1, 2025 | 154.82 | 158.26 | 154.75 | 157.51 | 157.51 | 1.96% | 756 |
| Nov 28, 2025 | 153.79 | 154.49 | 152.30 | 154.49 | 154.49 | 0.68% | 72 |