MKS Instruments, Inc. (MKSI)
NASDAQ: MKSI · Real-Time Price · USD
74.18
+0.10 (0.13%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MKS Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 73.70 | 74.68 | 71.80 | 73.98 | 73.98 | -0.13% | 1,052,456 |
| Apr 25, 2025 | 72.88 | 75.49 | 72.80 | 74.08 | 74.08 | -0.07% | 934,377 |
| Apr 24, 2025 | 69.85 | 74.46 | 69.15 | 74.13 | 74.13 | 9.16% | 1,609,219 |
| Apr 23, 2025 | 67.89 | 71.39 | 67.35 | 67.91 | 67.91 | 8.03% | 1,802,845 |
| Apr 22, 2025 | 61.48 | 63.20 | 61.00 | 62.86 | 62.86 | 4.19% | 2,424,056 |
| Apr 21, 2025 | 62.15 | 62.32 | 58.85 | 60.33 | 60.33 | -5.32% | 2,210,639 |
| Apr 17, 2025 | 63.86 | 64.29 | 62.26 | 63.72 | 63.72 | 0.05% | 1,641,669 |
| Apr 16, 2025 | 64.11 | 65.67 | 60.61 | 63.69 | 63.69 | -5.19% | 2,573,307 |
| Apr 15, 2025 | 68.28 | 69.05 | 66.37 | 67.18 | 67.18 | -1.90% | 1,594,406 |
| Apr 14, 2025 | 67.99 | 69.50 | 65.32 | 68.48 | 68.48 | 4.50% | 1,887,443 |
| Apr 11, 2025 | 63.35 | 66.23 | 61.97 | 65.53 | 65.53 | 2.01% | 1,518,449 |
| Apr 10, 2025 | 69.09 | 69.15 | 61.17 | 64.24 | 64.24 | -12.24% | 2,914,251 |
| Apr 9, 2025 | 59.64 | 75.30 | 58.43 | 73.20 | 73.20 | 24.53% | 3,811,743 |
| Apr 8, 2025 | 66.37 | 68.06 | 56.46 | 58.78 | 58.78 | -6.68% | 2,673,238 |
| Apr 7, 2025 | 57.19 | 69.42 | 56.62 | 62.99 | 62.99 | 4.48% | 3,166,272 |
| Apr 4, 2025 | 60.60 | 62.60 | 54.84 | 60.29 | 60.29 | -6.19% | 3,901,741 |
| Apr 3, 2025 | 76.66 | 77.24 | 64.03 | 64.27 | 64.27 | -20.93% | 3,264,604 |
| Apr 2, 2025 | 78.58 | 82.85 | 78.32 | 81.28 | 81.28 | 1.26% | 852,746 |
| Apr 1, 2025 | 79.45 | 80.96 | 77.65 | 80.27 | 80.27 | 0.15% | 1,151,066 |
| Mar 31, 2025 | 79.93 | 80.70 | 77.87 | 80.15 | 80.15 | -1.76% | 1,426,527 |
| Mar 28, 2025 | 84.05 | 84.52 | 80.77 | 81.59 | 81.59 | -3.80% | 825,764 |
| Mar 27, 2025 | 86.94 | 87.96 | 83.92 | 84.82 | 84.82 | -3.22% | 870,335 |
| Mar 26, 2025 | 89.98 | 91.21 | 86.70 | 87.64 | 87.64 | -2.85% | 758,365 |
| Mar 25, 2025 | 91.75 | 92.00 | 89.70 | 90.21 | 90.21 | -1.36% | 524,524 |
| Mar 24, 2025 | 90.36 | 92.82 | 90.36 | 91.45 | 91.45 | 3.72% | 1,188,563 |
| Mar 21, 2025 | 88.59 | 89.54 | 87.08 | 88.17 | 88.17 | -2.65% | 1,535,362 |
| Mar 20, 2025 | 90.12 | 92.22 | 89.55 | 90.57 | 90.57 | -1.06% | 1,315,837 |
| Mar 19, 2025 | 88.04 | 93.31 | 87.66 | 91.54 | 91.54 | 4.31% | 1,931,908 |
| Mar 18, 2025 | 88.04 | 88.76 | 86.91 | 87.76 | 87.76 | -1.29% | 992,890 |
| Mar 17, 2025 | 86.01 | 90.14 | 85.74 | 88.91 | 88.91 | 3.00% | 1,239,773 |
| Mar 14, 2025 | 82.78 | 86.49 | 82.59 | 86.32 | 86.32 | 6.25% | 1,914,957 |
| Mar 13, 2025 | 80.65 | 82.14 | 79.10 | 81.24 | 81.24 | 0.27% | 1,476,479 |
| Mar 12, 2025 | 80.99 | 82.27 | 79.29 | 81.02 | 81.02 | 2.70% | 1,153,102 |
| Mar 11, 2025 | 78.81 | 80.52 | 76.37 | 78.89 | 78.89 | -0.08% | 1,413,753 |
| Mar 10, 2025 | 82.96 | 83.38 | 77.90 | 78.95 | 78.95 | -7.00% | 1,450,051 |
| Mar 7, 2025 | 83.36 | 85.16 | 80.36 | 84.89 | 84.89 | 2.87% | 1,192,953 |
| Mar 6, 2025 | 83.35 | 84.87 | 82.08 | 82.52 | 82.52 | -4.11% | 1,614,243 |
| Mar 5, 2025 | 86.45 | 86.63 | 82.71 | 86.06 | 86.06 | 0.62% | 1,381,512 |
| Mar 4, 2025 | 85.44 | 87.80 | 82.11 | 85.53 | 85.53 | -0.12% | 2,055,819 |
| Mar 3, 2025 | 92.46 | 92.79 | 84.97 | 85.63 | 85.63 | -6.74% | 1,285,583 |
| Feb 28, 2025 | 91.79 | 94.66 | 90.07 | 91.82 | 91.82 | 0.71% | 1,603,778 |
| Feb 27, 2025 | 97.52 | 98.51 | 91.07 | 91.17 | 91.17 | -6.24% | 1,448,573 |
| Feb 26, 2025 | 97.42 | 98.86 | 96.40 | 97.24 | 97.24 | 1.25% | 761,014 |
| Feb 25, 2025 | 99.84 | 100.37 | 95.62 | 96.04 | 96.04 | -3.86% | 1,428,747 |
| Feb 24, 2025 | 103.50 | 103.50 | 99.81 | 99.90 | 99.90 | -3.09% | 1,083,199 |
| Feb 21, 2025 | 108.04 | 108.12 | 102.01 | 103.09 | 102.86 | -4.41% | 926,006 |
| Feb 20, 2025 | 106.71 | 110.47 | 106.71 | 107.85 | 107.61 | 0.96% | 984,070 |
| Feb 19, 2025 | 105.11 | 107.63 | 104.46 | 106.82 | 106.59 | 1.28% | 888,446 |
| Feb 18, 2025 | 105.04 | 107.17 | 103.00 | 105.47 | 105.24 | 1.74% | 952,134 |
| Feb 14, 2025 | 103.30 | 105.30 | 102.40 | 103.67 | 103.44 | -0.16% | 915,771 |