MKS Inc. (MKSI)
NASDAQ: MKSI · Real-Time Price · USD
99.50
-0.04 (-0.04%)
Jul 25, 2025, 4:00 PM - Market closed
MKS Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 99.01 | 99.85 | 98.01 | 99.50 | 99.50 | -0.04% | 607,776 |
Jul 24, 2025 | 99.44 | 100.57 | 97.92 | 99.54 | 99.54 | -0.01% | 749,659 |
Jul 23, 2025 | 102.93 | 103.12 | 98.83 | 99.55 | 99.55 | -2.80% | 1,469,998 |
Jul 22, 2025 | 103.32 | 104.21 | 100.38 | 102.42 | 102.42 | -0.89% | 984,913 |
Jul 21, 2025 | 105.69 | 107.31 | 103.16 | 103.34 | 103.34 | -1.31% | 695,135 |
Jul 18, 2025 | 105.29 | 105.29 | 102.58 | 104.71 | 104.71 | 0.74% | 661,623 |
Jul 17, 2025 | 102.42 | 104.43 | 101.57 | 103.94 | 103.94 | 1.93% | 987,731 |
Jul 16, 2025 | 102.48 | 102.48 | 98.07 | 101.97 | 101.97 | -1.88% | 1,465,415 |
Jul 15, 2025 | 106.79 | 107.61 | 103.85 | 103.92 | 103.92 | -0.73% | 972,443 |
Jul 14, 2025 | 105.48 | 105.48 | 102.22 | 104.68 | 104.68 | -1.66% | 801,536 |
Jul 11, 2025 | 105.10 | 106.89 | 105.01 | 106.45 | 106.45 | -0.51% | 663,534 |
Jul 10, 2025 | 105.50 | 107.88 | 104.38 | 107.00 | 107.00 | 1.15% | 827,217 |
Jul 9, 2025 | 104.16 | 106.07 | 103.39 | 105.78 | 105.78 | 1.20% | 986,538 |
Jul 8, 2025 | 103.46 | 106.66 | 102.49 | 104.53 | 104.53 | 2.30% | 956,759 |
Jul 7, 2025 | 102.44 | 104.71 | 101.92 | 102.18 | 102.18 | -2.28% | 981,704 |
Jul 3, 2025 | 104.32 | 105.48 | 103.32 | 104.56 | 104.56 | -0.06% | 569,731 |
Jul 2, 2025 | 100.50 | 104.72 | 100.47 | 104.62 | 104.62 | 3.87% | 888,145 |
Jul 1, 2025 | 97.81 | 102.41 | 97.16 | 100.72 | 100.72 | 1.37% | 778,411 |
Jun 30, 2025 | 100.41 | 100.61 | 98.82 | 99.36 | 99.36 | -0.85% | 742,908 |
Jun 27, 2025 | 100.27 | 100.80 | 98.21 | 100.21 | 100.21 | -0.06% | 1,483,758 |
Jun 26, 2025 | 99.48 | 100.51 | 98.25 | 100.27 | 100.27 | 1.63% | 858,714 |
Jun 25, 2025 | 98.52 | 98.97 | 97.11 | 98.66 | 98.66 | 0.86% | 781,523 |
Jun 24, 2025 | 94.88 | 98.42 | 94.73 | 97.82 | 97.82 | 6.25% | 1,515,831 |
Jun 23, 2025 | 90.05 | 92.24 | 89.02 | 92.07 | 92.07 | 1.50% | 1,097,121 |
Jun 20, 2025 | 92.98 | 93.40 | 88.86 | 90.71 | 90.71 | -1.58% | 1,747,197 |
Jun 18, 2025 | 92.64 | 93.53 | 91.81 | 92.17 | 92.17 | 0.17% | 548,799 |
Jun 17, 2025 | 92.79 | 94.62 | 91.95 | 92.01 | 92.01 | -1.71% | 606,757 |
Jun 16, 2025 | 91.28 | 93.99 | 90.91 | 93.61 | 93.61 | 4.74% | 799,318 |
Jun 13, 2025 | 90.52 | 92.36 | 89.09 | 89.37 | 89.37 | -4.67% | 1,085,324 |
Jun 12, 2025 | 92.95 | 94.60 | 92.35 | 93.75 | 93.75 | 0.09% | 937,903 |
Jun 11, 2025 | 96.12 | 96.12 | 92.52 | 93.67 | 93.67 | -0.51% | 925,168 |
Jun 10, 2025 | 92.19 | 95.00 | 92.06 | 94.15 | 94.15 | 2.80% | 1,134,402 |
Jun 9, 2025 | 90.20 | 92.83 | 89.79 | 91.59 | 91.59 | 3.33% | 1,131,493 |
Jun 6, 2025 | 89.00 | 90.26 | 88.46 | 88.64 | 88.64 | 1.70% | 509,865 |
Jun 5, 2025 | 88.30 | 89.31 | 86.05 | 87.16 | 87.16 | -0.82% | 721,153 |
Jun 4, 2025 | 86.59 | 88.73 | 86.26 | 87.88 | 87.88 | 2.02% | 821,206 |
Jun 3, 2025 | 82.47 | 86.61 | 81.27 | 86.14 | 86.14 | 4.42% | 1,092,271 |
Jun 2, 2025 | 81.78 | 83.14 | 80.23 | 82.49 | 82.49 | 0.37% | 726,933 |
May 30, 2025 | 83.79 | 84.11 | 80.54 | 82.19 | 82.19 | -3.76% | 1,084,092 |
May 29, 2025 | 87.82 | 87.91 | 84.85 | 85.40 | 85.40 | 0.13% | 682,140 |
May 28, 2025 | 87.64 | 87.66 | 84.88 | 85.29 | 85.29 | -2.47% | 687,020 |
May 27, 2025 | 86.61 | 88.43 | 84.56 | 87.45 | 87.45 | 4.33% | 1,141,286 |
May 23, 2025 | 82.16 | 84.13 | 81.60 | 83.82 | 83.61 | -1.26% | 767,568 |
May 22, 2025 | 84.82 | 86.64 | 84.13 | 84.89 | 84.68 | -0.32% | 724,639 |
May 21, 2025 | 88.05 | 88.88 | 84.28 | 85.16 | 84.95 | -4.91% | 1,047,705 |
May 20, 2025 | 89.22 | 89.62 | 87.73 | 89.56 | 89.34 | 1.24% | 714,344 |
May 19, 2025 | 87.31 | 88.81 | 87.26 | 88.46 | 88.24 | -2.43% | 735,051 |
May 16, 2025 | 90.94 | 91.24 | 89.23 | 90.66 | 90.43 | -0.58% | 655,747 |
May 15, 2025 | 91.42 | 93.32 | 90.24 | 91.19 | 90.96 | -2.93% | 1,132,476 |
May 14, 2025 | 93.52 | 94.53 | 91.95 | 93.94 | 93.70 | 0.66% | 933,651 |