MKS Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	108.04	108.12	102.01	103.09	103.09	-4.41%	926,006
Feb 20, 2025	106.71	110.47	106.71	107.85	107.85	0.96%	984,070
Feb 19, 2025	105.11	107.63	104.46	106.82	106.82	1.28%	888,446
Feb 18, 2025	105.04	107.17	103.00	105.47	105.47	1.74%	952,134
Feb 14, 2025	103.30	105.30	102.40	103.67	103.67	-0.16%	915,771
Feb 13, 2025	105.10	107.75	103.08	103.84	103.84	-6.62%	1,797,137
Feb 12, 2025	108.18	111.31	107.81	111.20	111.20	0.51%	1,003,840
Feb 11, 2025	110.59	112.85	108.92	110.64	110.64	-1.95%	896,484
Feb 10, 2025	109.85	113.05	109.81	112.84	112.84	3.16%	798,192
Feb 7, 2025	111.66	112.38	108.51	109.38	109.38	-2.29%	652,709
Feb 6, 2025	110.75	113.01	110.60	111.94	111.94	0.37%	589,307
Feb 5, 2025	111.16	112.71	110.11	111.53	111.53	-0.30%	952,899
Feb 4, 2025	111.02	113.82	111.02	111.86	111.86	0.66%	553,201
Feb 3, 2025	109.32	112.80	108.31	111.13	111.13	-1.90%	726,974
Jan 31, 2025	113.17	117.10	112.77	113.28	113.28	0.27%	1,071,543
Jan 30, 2025	110.09	113.63	109.26	112.98	112.98	4.18%	1,162,905
Jan 29, 2025	108.90	110.23	106.60	108.45	108.45	1.03%	871,751
Jan 28, 2025	108.50	108.79	106.20	107.34	107.34	-1.10%	848,930
Jan 27, 2025	113.71	118.36	105.03	108.53	108.53	-7.63%	1,701,613
Jan 24, 2025	119.60	119.86	116.82	117.50	117.50	-1.82%	637,620
Jan 23, 2025	119.79	121.22	118.26	119.68	119.68	-2.45%	869,788
Jan 22, 2025	122.85	125.33	122.55	122.69	122.69	0.37%	996,901
Jan 21, 2025	120.76	123.65	119.55	122.24	122.24	1.77%	1,067,925
Jan 17, 2025	119.73	120.93	117.38	120.11	120.11	2.46%	1,154,060
Jan 16, 2025	116.26	120.03	115.61	117.23	117.23	2.79%	626,308
Jan 15, 2025	113.92	115.70	113.01	114.05	114.05	2.65%	734,552
Jan 14, 2025	110.30	111.91	109.13	111.11	111.11	1.26%	617,711
Jan 13, 2025	107.11	109.97	105.34	109.73	109.73	0.61%	590,721
Jan 10, 2025	109.78	110.16	107.20	109.07	109.07	-1.88%	682,590
Jan 8, 2025	111.95	112.63	109.14	111.16	111.16	-1.51%	568,260
Jan 7, 2025	115.50	116.63	111.96	112.86	112.86	-1.51%	809,359
Jan 6, 2025	112.02	116.46	111.69	114.59	114.59	5.81%	1,202,724
Jan 3, 2025	106.61	108.80	105.22	108.30	108.30	2.15%	874,418
Jan 2, 2025	105.42	107.68	105.26	106.02	106.02	1.56%	577,201
Dec 31, 2024	104.67	106.01	103.64	104.39	104.39	0.31%	325,246
Dec 30, 2024	104.55	104.91	102.28	104.07	104.07	-1.99%	694,975
Dec 27, 2024	106.90	107.41	104.64	106.18	106.18	-0.67%	820,674
Dec 26, 2024	105.91	108.10	105.91	106.90	106.90	-0.59%	375,370
Dec 24, 2024	106.63	107.65	105.81	107.53	107.53	1.21%	249,674
Dec 23, 2024	103.90	106.58	103.70	106.24	106.24	2.62%	669,499
Dec 20, 2024	101.91	105.62	101.25	103.53	103.53	0.99%	1,666,971
Dec 19, 2024	104.32	105.85	102.18	102.52	102.52	-1.57%	754,338
Dec 18, 2024	111.11	112.71	103.62	104.16	104.16	-5.22%	993,746
Dec 17, 2024	109.91	112.51	109.00	109.90	109.90	-0.87%	533,390
Dec 16, 2024	111.52	113.38	109.52	110.86	110.86	-1.50%	987,513
Dec 13, 2024	114.50	115.18	111.95	112.55	112.55	-0.31%	578,315
Dec 12, 2024	112.38	114.41	111.63	112.90	112.90	-0.58%	420,463
Dec 11, 2024	113.23	114.84	111.87	113.56	113.56	2.39%	601,932
Dec 10, 2024	114.80	114.80	109.87	110.91	110.91	-3.01%	1,093,037
Dec 9, 2024	113.98	117.46	113.48	114.35	114.35	-0.22%	822,867
Dec 6, 2024	113.71	115.58	113.30	114.60	114.60	1.08%	509,162
Dec 5, 2024	116.82	117.45	112.70	113.37	113.37	-2.96%	991,696
Dec 4, 2024	118.16	118.43	116.46	116.83	116.83	-0.03%	577,587
Dec 3, 2024	115.91	118.36	115.79	116.87	116.87	-0.90%	513,285
Dec 2, 2024	113.41	119.37	113.41	117.93	117.93	3.78%	883,543
Nov 29, 2024	113.96	116.46	113.35	113.64	113.64	1.14%	757,513
Nov 27, 2024	113.08	113.43	109.69	112.36	112.36	-0.70%	555,735
Nov 26, 2024	116.99	116.99	112.16	113.15	113.15	-2.87%	641,945
Nov 25, 2024	117.61	118.93	115.68	116.49	116.49	1.37%	870,624
Nov 22, 2024	113.61	114.98	112.61	114.92	114.70	1.06%	652,430
Nov 21, 2024	109.64	114.42	109.14	113.71	113.50	4.95%	834,343
Nov 20, 2024	106.79	108.39	106.21	108.35	108.15	-0.03%	833,399
Nov 19, 2024	107.17	108.48	105.92	108.38	108.18	0.26%	821,787
Nov 18, 2024	105.23	108.27	104.84	108.10	107.90	2.48%	1,160,678
Nov 15, 2024	110.07	112.13	105.18	105.48	105.28	-6.59%	1,156,980
Nov 14, 2024	113.28	113.85	111.47	112.92	112.71	0.88%	797,485
Nov 13, 2024	112.55	113.18	111.22	111.94	111.73	-0.86%	682,561
Nov 12, 2024	113.88	114.90	110.92	112.91	112.70	-1.10%	678,213
Nov 11, 2024	115.80	115.93	111.99	114.17	113.96	-1.82%	786,106
Nov 8, 2024	115.75	116.82	114.13	116.29	116.07	0.56%	796,253
Nov 7, 2024	117.75	117.85	113.06	115.64	115.42	11.96%	1,519,758
Nov 6, 2024	102.27	104.11	101.87	103.29	103.10	2.33%	930,938
Nov 5, 2024	99.57	101.01	99.16	100.94	100.75	1.38%	820,687
Nov 4, 2024	99.77	101.33	99.45	99.57	99.38	-1.02%	561,142
Nov 1, 2024	100.55	102.12	100.10	100.60	100.41	1.28%	739,677
Oct 31, 2024	102.48	102.59	98.04	99.33	99.14	-2.92%	1,228,201
Oct 30, 2024	102.40	104.41	102.19	102.32	102.13	-2.88%	983,076
Oct 29, 2024	102.29	105.63	101.25	105.35	105.15	2.82%	812,503
Oct 28, 2024	101.56	103.88	100.95	102.46	102.27	1.50%	1,046,365
Oct 25, 2024	100.91	101.90	100.14	100.95	100.76	1.58%	908,788
Oct 24, 2024	99.25	99.84	98.00	99.38	99.19	0.79%	958,545
Oct 23, 2024	99.66	100.51	97.54	98.60	98.41	-1.28%	684,624
Oct 22, 2024	100.74	100.79	99.35	99.88	99.69	-1.20%	897,994
Oct 21, 2024	102.12	102.60	100.37	101.09	100.90	-1.57%	586,734
Oct 18, 2024	103.25	104.31	102.21	102.70	102.51	0.16%	683,070
Oct 17, 2024	105.52	105.91	102.30	102.54	102.35	-0.91%	1,021,538
Oct 16, 2024	106.20	106.20	103.31	103.48	103.29	-0.47%	935,664
Oct 15, 2024	112.12	113.24	103.06	103.97	103.77	-7.69%	1,664,278
Oct 14, 2024	109.76	113.35	109.53	112.63	112.42	2.95%	737,978
Oct 11, 2024	106.22	109.80	106.22	109.40	109.19	2.21%	599,746
Oct 10, 2024	106.42	107.83	105.50	107.03	106.83	-1.76%	597,818
Oct 9, 2024	107.73	110.01	106.92	108.95	108.75	1.76%	654,558
Oct 8, 2024	106.38	107.95	105.34	107.07	106.87	0.27%	479,491
Oct 7, 2024	105.61	107.55	105.26	106.78	106.58	0.87%	844,628
Oct 4, 2024	108.15	108.15	104.82	105.86	105.66	0.92%	517,137
Oct 3, 2024	103.99	106.36	103.92	104.89	104.69	-0.91%	686,445
Oct 2, 2024	105.44	107.56	104.26	105.85	105.65	1.27%	707,977
Oct 1, 2024	108.90	109.19	104.04	104.52	104.32	-3.85%	1,087,872
Sep 30, 2024	108.91	110.03	106.94	108.71	108.51	-1.45%	923,091
Sep 27, 2024	114.12	114.12	109.89	110.31	110.10	-2.62%	772,394