MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	103.00	104.77	102.14	104.49	104.49	2.72%	810,007
Sep 4, 2025	99.57	102.08	98.81	101.72	101.72	1.48%	654,068
Sep 3, 2025	101.84	102.45	98.59	100.24	100.24	-1.68%	933,708
Sep 2, 2025	99.85	102.01	97.50	101.95	101.95	-1.35%	844,941
Aug 29, 2025	106.33	106.96	102.24	103.34	103.34	-3.89%	993,196
Aug 28, 2025	106.40	107.84	105.31	107.52	107.52	1.75%	705,918
Aug 27, 2025	106.55	106.55	105.04	105.68	105.68	-0.82%	749,313
Aug 26, 2025	106.25	107.84	106.16	106.55	106.55	0.31%	1,187,264
Aug 25, 2025	105.00	106.83	103.19	106.22	106.22	0.92%	693,268
Aug 22, 2025	100.20	106.35	100.20	105.25	105.03	5.86%	909,961
Aug 21, 2025	98.37	99.69	97.79	99.42	99.22	0.05%	554,588
Aug 20, 2025	100.35	100.76	97.30	99.37	99.17	-1.30%	900,781
Aug 19, 2025	101.86	102.19	99.93	100.68	100.47	-0.42%	934,069
Aug 18, 2025	100.38	102.00	100.35	101.10	100.89	0.88%	927,309
Aug 15, 2025	102.79	103.59	99.94	100.22	100.01	-4.31%	1,054,933
Aug 14, 2025	101.78	105.25	101.18	104.73	104.51	0.35%	852,676
Aug 13, 2025	104.14	106.19	103.15	104.36	104.14	0.88%	900,859
Aug 12, 2025	99.65	103.61	97.62	103.45	103.24	5.38%	1,403,947
Aug 11, 2025	99.86	101.85	98.00	98.17	97.97	-1.21%	1,069,571
Aug 8, 2025	99.55	100.47	98.55	99.37	99.17	0.61%	1,204,450
Aug 7, 2025	97.15	100.71	95.54	98.77	98.57	10.21%	2,057,495
Aug 6, 2025	91.39	91.74	88.49	89.62	89.44	-2.61%	1,516,555
Aug 5, 2025	94.61	96.01	90.41	92.02	91.83	-2.11%	935,797
Aug 4, 2025	93.67	94.68	93.02	94.00	93.81	1.35%	940,629
Aug 1, 2025	92.10	94.27	90.38	92.75	92.56	-2.55%	1,473,576
Jul 31, 2025	97.42	97.98	93.86	95.18	94.98	-5.22%	1,799,135
Jul 30, 2025	102.88	103.14	99.31	100.42	100.21	-1.21%	983,856
Jul 29, 2025	103.65	104.80	100.13	101.65	101.44	-0.66%	854,282
Jul 28, 2025	101.44	103.25	100.66	102.33	102.12	2.84%	831,962
Jul 25, 2025	99.01	99.85	98.01	99.50	99.29	-0.04%	607,776
Jul 24, 2025	99.44	100.57	97.92	99.54	99.33	-0.01%	749,659
Jul 23, 2025	102.93	103.12	98.83	99.55	99.34	-2.80%	1,469,998
Jul 22, 2025	103.32	104.21	100.38	102.42	102.21	-0.89%	984,913
Jul 21, 2025	105.69	107.31	103.16	103.34	103.13	-1.31%	695,135
Jul 18, 2025	105.29	105.29	102.58	104.71	104.49	0.74%	661,623
Jul 17, 2025	102.42	104.43	101.57	103.94	103.73	1.93%	987,731
Jul 16, 2025	102.48	102.48	98.07	101.97	101.76	-1.88%	1,465,415
Jul 15, 2025	106.79	107.61	103.85	103.92	103.71	-0.73%	972,443
Jul 14, 2025	105.48	105.48	102.22	104.68	104.46	-1.66%	801,536
Jul 11, 2025	105.10	106.89	105.01	106.45	106.23	-0.51%	663,534
Jul 10, 2025	105.50	107.88	104.38	107.00	106.78	1.15%	827,217
Jul 9, 2025	104.16	106.07	103.39	105.78	105.56	1.20%	986,538
Jul 8, 2025	103.46	106.66	102.49	104.53	104.31	2.30%	956,759
Jul 7, 2025	102.44	104.71	101.92	102.18	101.97	-2.28%	981,704
Jul 3, 2025	104.32	105.48	103.32	104.56	104.34	-0.06%	569,731
Jul 2, 2025	100.50	104.72	100.47	104.62	104.40	3.87%	888,145
Jul 1, 2025	97.81	102.41	97.16	100.72	100.51	1.37%	778,411
Jun 30, 2025	100.41	100.61	98.82	99.36	99.16	-0.85%	742,908
Jun 27, 2025	100.27	100.80	98.21	100.21	100.00	-0.06%	1,483,758
Jun 26, 2025	99.48	100.51	98.25	100.27	100.06	1.63%	858,714