Skip to main content
MKS Instruments, Inc. (MKSI)
NASDAQ: MKSI · Real-Time Price · USD
122.24
+2.13 (1.77%)
Jan 21, 2025, 4:00 PM EST - Market closed

MKS Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025120.76123.65119.55122.24122.241.77%1,032,316
Jan 17, 2025119.73120.93117.38120.11120.112.46%1,154,060
Jan 16, 2025116.26120.03115.61117.23117.232.79%626,308
Jan 15, 2025113.92115.70113.01114.05114.052.65%734,552
Jan 14, 2025110.30111.91109.13111.11111.111.26%617,711
Jan 13, 2025107.11109.97105.34109.73109.730.61%590,721
Jan 10, 2025109.78110.16107.20109.07109.07-1.88%682,590
Jan 8, 2025111.95112.63109.14111.16111.16-1.51%568,260
Jan 7, 2025115.50116.63111.96112.86112.86-1.51%809,359
Jan 6, 2025112.02116.46111.69114.59114.595.81%1,202,724
Jan 3, 2025106.61108.80105.22108.30108.302.15%874,418
Jan 2, 2025105.42107.68105.26106.02106.021.56%577,201
Dec 31, 2024104.67106.01103.64104.39104.390.31%325,246
Dec 30, 2024104.55104.91102.28104.07104.07-1.99%694,975
Dec 27, 2024106.90107.41104.64106.18106.18-0.67%820,674
Dec 26, 2024105.91108.10105.91106.90106.90-0.59%375,370
Dec 24, 2024106.63107.65105.81107.53107.531.21%249,674
Dec 23, 2024103.90106.58103.70106.24106.242.62%669,499
Dec 20, 2024101.91105.62101.25103.53103.530.99%1,666,971
Dec 19, 2024104.32105.85102.18102.52102.52-1.57%754,338
Dec 18, 2024111.11112.71103.62104.16104.16-5.22%993,746
Dec 17, 2024109.91112.51109.00109.90109.90-0.87%533,390
Dec 16, 2024111.52113.38109.52110.86110.86-1.50%987,513
Dec 13, 2024114.50115.18111.95112.55112.55-0.31%578,315
Dec 12, 2024112.38114.41111.63112.90112.90-0.58%420,463
Dec 11, 2024113.23114.84111.87113.56113.562.39%601,932
Dec 10, 2024114.80114.80109.87110.91110.91-3.01%1,093,037
Dec 9, 2024113.98117.46113.48114.35114.35-0.22%822,867
Dec 6, 2024113.71115.58113.30114.60114.601.08%509,162
Dec 5, 2024116.82117.45112.70113.37113.37-2.96%991,696
Dec 4, 2024118.16118.43116.46116.83116.83-0.03%577,587
Dec 3, 2024115.91118.36115.79116.87116.87-0.90%513,285
Dec 2, 2024113.41119.37113.41117.93117.933.78%883,543
Nov 29, 2024113.96116.46113.35113.64113.641.14%757,513
Nov 27, 2024113.08113.43109.69112.36112.36-0.70%555,735
Nov 26, 2024116.99116.99112.16113.15113.15-2.87%641,945
Nov 25, 2024117.61118.93115.68116.49116.491.37%870,624
Nov 22, 2024113.61114.98112.61114.92114.701.06%652,430
Nov 21, 2024109.64114.42109.14113.71113.504.95%834,343
Nov 20, 2024106.79108.39106.21108.35108.15-0.03%833,399
Nov 19, 2024107.17108.48105.92108.38108.180.26%821,787
Nov 18, 2024105.23108.27104.84108.10107.902.48%1,160,678
Nov 15, 2024110.07112.13105.18105.48105.28-6.59%1,156,980
Nov 14, 2024113.28113.85111.47112.92112.710.88%797,485
Nov 13, 2024112.55113.18111.22111.94111.73-0.86%682,561
Nov 12, 2024113.88114.90110.92112.91112.70-1.10%678,213
Nov 11, 2024115.80115.93111.99114.17113.96-1.82%786,106
Nov 8, 2024115.75116.82114.13116.29116.070.56%796,253
Nov 7, 2024117.75117.85113.06115.64115.4211.96%1,519,758
Nov 6, 2024102.27104.11101.87103.29103.102.33%930,938
Nov 5, 202499.57101.0199.16100.94100.751.38%820,687
Nov 4, 202499.77101.3399.4599.5799.38-1.02%561,142
Nov 1, 2024100.55102.12100.10100.60100.411.28%739,677
Oct 31, 2024102.48102.5998.0499.3399.14-2.92%1,228,201
Oct 30, 2024102.40104.41102.19102.32102.13-2.88%983,076
Oct 29, 2024102.29105.63101.25105.35105.152.82%812,503
Oct 28, 2024101.56103.88100.95102.46102.271.50%1,046,365
Oct 25, 2024100.91101.90100.14100.95100.761.58%908,788
Oct 24, 202499.2599.8498.0099.3899.190.79%958,545
Oct 23, 202499.66100.5197.5498.6098.41-1.28%684,624
Oct 22, 2024100.74100.7999.3599.8899.69-1.20%897,994
Oct 21, 2024102.12102.60100.37101.09100.90-1.57%586,734
Oct 18, 2024103.25104.31102.21102.70102.510.16%683,070
Oct 17, 2024105.52105.91102.30102.54102.35-0.91%1,021,538
Oct 16, 2024106.20106.20103.31103.48103.29-0.47%935,664
Oct 15, 2024112.12113.24103.06103.97103.77-7.69%1,664,278
Oct 14, 2024109.76113.35109.53112.63112.422.95%737,978
Oct 11, 2024106.22109.80106.22109.40109.192.21%599,746
Oct 10, 2024106.42107.83105.50107.03106.83-1.76%597,818
Oct 9, 2024107.73110.01106.92108.95108.751.76%654,558
Oct 8, 2024106.38107.95105.34107.07106.870.27%479,491
Oct 7, 2024105.61107.55105.26106.78106.580.87%844,628
Oct 4, 2024108.15108.15104.82105.86105.660.92%517,137
Oct 3, 2024103.99106.36103.92104.89104.69-0.91%686,445
Oct 2, 2024105.44107.56104.26105.85105.651.27%707,977
Oct 1, 2024108.90109.19104.04104.52104.32-3.85%1,087,872
Sep 30, 2024108.91110.03106.94108.71108.51-1.45%923,091
Sep 27, 2024114.12114.12109.89110.31110.10-2.62%772,394
Sep 26, 2024113.73115.61109.70113.28113.074.44%1,691,966
Sep 25, 2024108.86110.13107.56108.46108.26-0.70%764,454
Sep 24, 2024111.00111.49108.69109.23109.02-0.20%704,737
Sep 23, 2024110.83111.86109.17109.45109.24-0.39%446,375
Sep 20, 2024111.83113.12109.23109.88109.67-3.70%1,660,186
Sep 19, 2024113.00115.58110.65114.10113.895.80%1,160,769
Sep 18, 2024109.82112.15107.40107.84107.64-1.15%591,228
Sep 17, 2024110.25110.99107.95109.10108.890.74%630,821
Sep 16, 2024108.24109.40105.86108.30108.10-3.17%772,608
Sep 13, 2024109.63112.95109.33111.85111.643.71%636,820
Sep 12, 2024111.34111.51107.37107.85107.65-3.83%712,703
Sep 11, 2024106.94112.40105.73112.14111.935.97%1,387,699
Sep 10, 2024107.15107.15104.67105.82105.620.23%1,156,596
Sep 9, 2024106.59107.41104.90105.58105.381.10%705,648
Sep 6, 2024108.00108.20104.00104.43104.23-3.75%1,228,070
Sep 5, 2024107.36110.61106.53108.50108.30-0.22%574,146
Sep 4, 2024106.40110.50105.29108.74108.541.21%748,643
Sep 3, 2024115.97115.97107.01107.44107.24-9.89%1,398,144
Aug 30, 2024120.05120.49117.49119.23119.011.74%768,283
Aug 29, 2024117.36121.21116.81117.19116.970.81%525,826
Aug 28, 2024117.83118.93114.40116.25116.03-2.11%590,365
Aug 27, 2024117.00119.44115.72118.75118.530.66%432,982