MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	104.32	105.48	103.32	104.56	104.56	-0.06%	569,632
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
May 13, 2025	90.81	93.77	90.61	93.32	93.09	2.83%	1,295,565
May 12, 2025	87.26	91.00	86.86	90.75	90.52	13.37%	2,498,567
May 9, 2025	78.62	80.70	78.62	80.05	79.85	3.57%	1,577,385
May 8, 2025	74.03	79.84	73.21	77.29	77.10	4.02%	2,063,917
May 7, 2025	72.86	74.64	71.49	74.30	74.11	2.24%	1,970,090
May 6, 2025	72.96	73.90	71.89	72.67	72.49	-2.42%	1,043,164
May 5, 2025	74.73	75.97	74.15	74.47	74.28	-1.79%	953,718
May 2, 2025	73.51	77.31	73.51	75.83	75.64	5.86%	1,465,300
May 1, 2025	71.81	73.80	70.51	71.63	71.45	2.12%	1,288,497
Apr 30, 2025	69.71	70.41	67.87	70.14	69.96	-1.82%	1,735,840
Apr 29, 2025	72.72	73.46	71.35	71.44	71.26	-3.43%	1,464,633
Apr 28, 2025	73.70	74.68	71.80	73.98	73.79	-0.13%	1,052,961
Apr 25, 2025	72.88	75.49	72.80	74.08	73.89	-0.07%	934,377
Apr 24, 2025	69.85	74.46	69.15	74.13	73.94	9.16%	1,609,219
Apr 23, 2025	67.89	71.39	67.35	67.91	67.74	8.03%	1,802,845