Skip to main content
MKS Instruments, Inc. (MKSI)
NASDAQ: MKSI · Real-Time Price · USD
110.99
+2.64 (2.44%)
Nov 21, 2024, 11:18 AM EST - Market open

MKS Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024106.79108.39106.21108.35108.35-0.03%833,399
Nov 19, 2024107.17108.48105.92108.38108.380.26%821,787
Nov 18, 2024105.23108.27104.84108.10108.102.48%1,160,678
Nov 15, 2024110.07112.13105.18105.48105.48-6.59%1,156,980
Nov 14, 2024113.28113.85111.47112.92112.920.88%797,485
Nov 13, 2024112.55113.18111.22111.94111.94-0.86%682,561
Nov 12, 2024113.88114.90110.92112.91112.91-1.10%678,213
Nov 11, 2024115.80115.93111.99114.17114.17-1.82%786,106
Nov 8, 2024115.75116.82114.13116.29116.290.56%796,253
Nov 7, 2024117.75117.85113.06115.64115.6411.96%1,519,758
Nov 6, 2024102.27104.11101.87103.29103.292.33%930,938
Nov 5, 202499.57101.0199.16100.94100.941.38%820,687
Nov 4, 202499.77101.3399.4599.5799.57-1.02%561,142
Nov 1, 2024100.55102.12100.10100.60100.601.28%739,677
Oct 31, 2024102.48102.5998.0499.3399.33-2.92%1,228,201
Oct 30, 2024102.40104.41102.19102.32102.32-2.88%983,076
Oct 29, 2024102.29105.63101.25105.35105.352.82%812,503
Oct 28, 2024101.56103.88100.95102.46102.461.50%1,046,365
Oct 25, 2024100.91101.90100.14100.95100.951.58%908,788
Oct 24, 202499.2599.8498.0099.3899.380.79%958,545
Oct 23, 202499.66100.5197.5498.6098.60-1.28%684,624
Oct 22, 2024100.74100.7999.3599.8899.88-1.20%897,994
Oct 21, 2024102.12102.60100.37101.09101.09-1.57%586,734
Oct 18, 2024103.25104.31102.21102.70102.700.16%683,070
Oct 17, 2024105.52105.91102.30102.54102.54-0.91%1,021,538
Oct 16, 2024106.20106.20103.31103.48103.48-0.47%935,664
Oct 15, 2024112.12113.24103.06103.97103.97-7.69%1,664,278
Oct 14, 2024109.76113.35109.53112.63112.632.95%737,978
Oct 11, 2024106.22109.80106.22109.40109.402.21%599,746
Oct 10, 2024106.42107.83105.50107.03107.03-1.76%597,818
Oct 9, 2024107.73110.01106.92108.95108.951.76%654,558
Oct 8, 2024106.38107.95105.34107.07107.070.27%479,491
Oct 7, 2024105.61107.55105.26106.78106.780.87%844,628
Oct 4, 2024108.15108.15104.82105.86105.860.92%517,137
Oct 3, 2024103.99106.36103.92104.89104.89-0.91%686,445
Oct 2, 2024105.44107.56104.26105.85105.851.27%707,977
Oct 1, 2024108.90109.19104.04104.52104.52-3.85%1,087,872
Sep 30, 2024108.91110.03106.94108.71108.71-1.45%923,091
Sep 27, 2024114.12114.12109.89110.31110.31-2.62%772,394
Sep 26, 2024113.73115.61109.70113.28113.284.44%1,691,966
Sep 25, 2024108.86110.13107.56108.46108.46-0.70%764,454
Sep 24, 2024111.00111.49108.69109.23109.23-0.20%704,737
Sep 23, 2024110.83111.86109.17109.45109.45-0.39%446,375
Sep 20, 2024111.83113.12109.23109.88109.88-3.70%1,660,186
Sep 19, 2024113.00115.58110.65114.10114.105.80%1,160,769
Sep 18, 2024109.82112.15107.40107.84107.84-1.15%591,228
Sep 17, 2024110.25110.99107.95109.10109.100.74%630,821
Sep 16, 2024108.24109.40105.86108.30108.30-3.17%772,608
Sep 13, 2024109.63112.95109.33111.85111.853.71%636,820
Sep 12, 2024111.34111.51107.37107.85107.85-3.83%712,703
Sep 11, 2024106.94112.40105.73112.14112.145.97%1,387,699
Sep 10, 2024107.15107.15104.67105.82105.820.23%1,156,596
Sep 9, 2024106.59107.41104.90105.58105.581.10%705,648
Sep 6, 2024108.00108.20104.00104.43104.43-3.75%1,228,070
Sep 5, 2024107.36110.61106.53108.50108.50-0.22%574,146
Sep 4, 2024106.40110.50105.29108.74108.741.21%748,643
Sep 3, 2024115.97115.97107.01107.44107.44-9.89%1,398,144
Aug 30, 2024120.05120.49117.49119.23119.231.74%768,283
Aug 29, 2024117.36121.21116.81117.19117.190.81%525,826
Aug 28, 2024117.83118.93114.40116.25116.25-2.11%590,365
Aug 27, 2024117.00119.44115.72118.75118.750.66%432,982
Aug 26, 2024120.78121.20117.58117.97117.97-3.05%961,721
Aug 23, 2024118.54121.90118.43121.68121.454.12%571,771
Aug 22, 2024121.41121.46116.15116.87116.65-3.43%734,056
Aug 21, 2024118.52121.65117.26121.02120.803.37%450,689
Aug 20, 2024119.08120.81115.89117.07116.85-2.75%473,481
Aug 19, 2024118.86120.57116.75120.38120.161.08%484,425
Aug 16, 2024118.51120.59118.11119.09118.87-0.95%870,269
Aug 15, 2024117.53121.80116.84120.23120.015.55%1,085,500
Aug 14, 2024116.83116.83113.42113.91113.70-1.29%621,839
Aug 13, 2024110.61116.10110.04115.40115.195.31%1,117,023
Aug 12, 2024109.17111.34107.83109.58109.381.34%566,965
Aug 9, 2024107.00109.08105.50108.13107.93-1.67%830,675
Aug 8, 2024108.13110.28103.68109.97109.776.23%1,561,705
Aug 7, 2024110.00110.49103.29103.52103.33-2.73%1,511,478
Aug 6, 2024105.59110.40104.47106.42106.221.41%1,152,327
Aug 5, 2024100.65108.86100.31104.94104.75-1.52%1,455,755
Aug 2, 2024110.00111.10104.86106.56106.36-7.14%2,061,630
Aug 1, 2024123.46124.99112.84114.75114.54-8.86%1,654,563
Jul 31, 2024124.35127.65122.00125.90125.675.57%1,898,574
Jul 30, 2024124.16125.88117.65119.26119.04-3.43%1,069,047
Jul 29, 2024126.32128.20123.26123.50123.27-0.86%639,397
Jul 26, 2024124.22126.55122.90124.57124.344.04%838,596
Jul 25, 2024122.13124.79118.51119.73119.51-2.97%1,277,253
Jul 24, 2024128.57129.77123.11123.40123.17-6.15%959,657
Jul 23, 2024131.16133.05130.64131.48131.24-0.72%446,328
Jul 22, 2024129.04132.81128.02132.44132.195.70%1,118,208
Jul 19, 2024128.79129.02125.07125.30125.07-2.73%696,339
Jul 18, 2024134.87135.39127.22128.82128.58-2.84%1,418,726
Jul 17, 2024140.19141.45132.22132.58132.33-8.31%1,668,569
Jul 16, 2024144.40145.59142.57144.60144.331.36%679,890
Jul 15, 2024143.10145.48141.66142.66142.39-0.60%544,028
Jul 12, 2024142.20147.40140.72143.52143.251.71%859,423
Jul 11, 2024144.78145.31140.03141.11140.85-0.87%1,218,121
Jul 10, 2024137.42142.65136.96142.35142.095.40%1,668,559
Jul 9, 2024136.01136.10133.99135.06134.81-0.73%451,232
Jul 8, 2024135.20137.15135.17136.06135.811.48%648,391
Jul 5, 2024135.36136.43132.96134.07133.82-0.65%579,036
Jul 3, 2024132.88136.43132.28134.95134.701.70%763,828
Jul 2, 2024129.11132.82129.11132.69132.442.47%775,775