MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	92.19	95.00	92.06	94.15	94.15	2.80%	1,134,193
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
Apr 22, 2025	61.48	63.20	61.00	62.86	62.70	4.19%	2,424,056
Apr 21, 2025	62.15	62.32	58.85	60.33	60.18	-5.32%	2,210,639
Apr 17, 2025	63.86	64.29	62.26	63.72	63.56	0.05%	1,641,669
Apr 16, 2025	64.11	65.67	60.61	63.69	63.53	-5.19%	2,573,307
Apr 15, 2025	68.28	69.05	66.37	67.18	67.01	-1.90%	1,594,406
Apr 14, 2025	67.99	69.50	65.32	68.48	68.31	4.50%	1,887,443
Apr 11, 2025	63.35	66.23	61.97	65.53	65.37	2.01%	1,518,449
Apr 10, 2025	69.09	69.15	61.17	64.24	64.08	-12.24%	2,914,251
Apr 9, 2025	59.64	75.30	58.43	73.20	73.02	24.53%	3,811,743
Apr 8, 2025	66.37	68.06	56.46	58.78	58.63	-6.68%	2,673,238
Apr 7, 2025	57.19	69.42	56.62	62.99	62.83	4.48%	3,166,272
Apr 4, 2025	60.60	62.60	54.84	60.29	60.14	-6.19%	3,901,741
Apr 3, 2025	76.66	77.24	64.03	64.27	64.11	-20.93%	3,264,604
Apr 2, 2025	78.58	82.85	78.32	81.28	81.08	1.26%	852,746
Apr 1, 2025	79.45	80.96	77.65	80.27	80.07	0.15%	1,151,066
Mar 31, 2025	79.93	80.70	77.87	80.15	79.95	-1.76%	1,426,527