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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202599.0199.8598.0199.5099.50-0.04%607,776
Jul 24, 202599.44100.5797.9299.5499.54-0.01%749,659
Jul 23, 2025102.93103.1298.8399.5599.55-2.80%1,469,998
Jul 22, 2025103.32104.21100.38102.42102.42-0.89%984,913
Jul 21, 2025105.69107.31103.16103.34103.34-1.31%695,135
Jul 18, 2025105.29105.29102.58104.71104.710.74%661,623
Jul 17, 2025102.42104.43101.57103.94103.941.93%987,731
Jul 16, 2025102.48102.4898.07101.97101.97-1.88%1,465,415
Jul 15, 2025106.79107.61103.85103.92103.92-0.73%972,443
Jul 14, 2025105.48105.48102.22104.68104.68-1.66%801,536
Jul 11, 2025105.10106.89105.01106.45106.45-0.51%663,534
Jul 10, 2025105.50107.88104.38107.00107.001.15%827,217
Jul 9, 2025104.16106.07103.39105.78105.781.20%986,538
Jul 8, 2025103.46106.66102.49104.53104.532.30%956,759
Jul 7, 2025102.44104.71101.92102.18102.18-2.28%981,704
Jul 3, 2025104.32105.48103.32104.56104.56-0.06%569,731
Jul 2, 2025100.50104.72100.47104.62104.623.87%888,145
Jul 1, 202597.81102.4197.16100.72100.721.37%778,411
Jun 30, 2025100.41100.6198.8299.3699.36-0.85%742,908
Jun 27, 2025100.27100.8098.21100.21100.21-0.06%1,483,758
Jun 26, 202599.48100.5198.25100.27100.271.63%858,714
Jun 25, 202598.5298.9797.1198.6698.660.86%781,523
Jun 24, 202594.8898.4294.7397.8297.826.25%1,515,831
Jun 23, 202590.0592.2489.0292.0792.071.50%1,097,121
Jun 20, 202592.9893.4088.8690.7190.71-1.58%1,747,197
Jun 18, 202592.6493.5391.8192.1792.170.17%548,799
Jun 17, 202592.7994.6291.9592.0192.01-1.71%606,757
Jun 16, 202591.2893.9990.9193.6193.614.74%799,318
Jun 13, 202590.5292.3689.0989.3789.37-4.67%1,085,324
Jun 12, 202592.9594.6092.3593.7593.750.09%937,903
Jun 11, 202596.1296.1292.5293.6793.67-0.51%925,168
Jun 10, 202592.1995.0092.0694.1594.152.80%1,134,402
Jun 9, 202590.2092.8389.7991.5991.593.33%1,131,493
Jun 6, 202589.0090.2688.4688.6488.641.70%509,865
Jun 5, 202588.3089.3186.0587.1687.16-0.82%721,153
Jun 4, 202586.5988.7386.2687.8887.882.02%821,206
Jun 3, 202582.4786.6181.2786.1486.144.42%1,092,271
Jun 2, 202581.7883.1480.2382.4982.490.37%726,933
May 30, 202583.7984.1180.5482.1982.19-3.76%1,084,092
May 29, 202587.8287.9184.8585.4085.400.13%682,140
May 28, 202587.6487.6684.8885.2985.29-2.47%687,020
May 27, 202586.6188.4384.5687.4587.454.33%1,141,286
May 23, 202582.1684.1381.6083.8283.61-1.26%767,568
May 22, 202584.8286.6484.1384.8984.68-0.32%724,639
May 21, 202588.0588.8884.2885.1684.95-4.91%1,047,705
May 20, 202589.2289.6287.7389.5689.341.24%714,344
May 19, 202587.3188.8187.2688.4688.24-2.43%735,051
May 16, 202590.9491.2489.2390.6690.43-0.58%655,747
May 15, 202591.4293.3290.2491.1990.96-2.93%1,132,476
May 14, 202593.5294.5391.9593.9493.700.66%933,651