MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	325.99	329.75	319.33	320.86	-	-0.79%	240,981
May 28, 2026	327.41	330.26	316.35	323.41	323.41	-1.40%	1,105,933
May 27, 2026	338.58	339.00	321.45	328.01	328.01	-1.83%	881,183
May 26, 2026	330.50	334.80	326.45	334.11	334.11	4.21%	855,558
May 22, 2026	315.48	322.00	311.75	320.62	320.62	2.38%	829,634
May 21, 2026	311.51	314.04	307.18	313.16	313.16	0.53%	1,336,788
May 20, 2026	302.00	312.74	300.09	311.51	311.51	5.94%	1,118,339
May 19, 2026	289.56	294.27	280.83	294.04	294.04	-0.56%	1,483,672
May 18, 2026	314.51	315.12	290.00	295.70	295.70	-2.46%	1,447,952
May 15, 2026	301.43	304.71	295.08	303.17	303.17	-3.39%	1,214,573
May 14, 2026	317.31	317.43	308.51	313.81	313.81	-1.10%	984,259
May 13, 2026	318.99	321.52	311.66	317.31	317.31	1.79%	923,780
May 12, 2026	312.78	313.38	298.16	311.72	311.72	-2.50%	1,480,108
May 11, 2026	313.47	321.65	313.47	319.71	319.71	2.08%	1,227,047
May 8, 2026	318.70	324.42	308.83	313.21	313.21	4.13%	1,736,811
May 7, 2026	316.17	326.84	295.77	300.79	300.79	2.39%	2,327,555
May 6, 2026	294.92	294.92	280.50	293.77	293.77	2.13%	2,303,432
May 5, 2026	297.02	298.00	280.18	287.65	287.65	-1.33%	1,537,423
May 4, 2026	277.72	292.12	277.55	291.53	291.53	4.35%	1,908,899
May 1, 2026	282.98	285.67	275.04	279.38	279.38	-1.54%	1,300,898
Apr 30, 2026	270.18	284.14	263.73	283.75	283.75	6.90%	1,632,571
Apr 29, 2026	273.88	278.91	261.23	265.44	265.44	-0.92%	796,663
Apr 28, 2026	268.88	277.00	264.45	267.90	267.90	-3.76%	1,078,299
Apr 27, 2026	282.57	283.61	267.94	278.36	278.36	-0.93%	817,585
Apr 24, 2026	290.00	294.05	279.38	280.98	280.98	0.15%	845,450
Apr 23, 2026	280.28	287.00	272.97	280.56	280.56	0.76%	1,208,149
Apr 22, 2026	280.97	282.62	266.85	278.45	278.45	1.71%	1,704,302
Apr 21, 2026	283.57	289.49	271.19	273.77	273.77	-2.20%	957,319
Apr 20, 2026	279.01	285.82	278.00	279.93	279.93	0.48%	946,469
Apr 17, 2026	277.17	281.77	275.00	278.59	278.59	3.22%	947,849
Apr 16, 2026	267.92	272.51	263.00	269.89	269.89	0.33%	1,372,385
Apr 15, 2026	269.57	272.92	261.89	269.00	269.00	-1.88%	784,452
Apr 14, 2026	275.97	277.94	269.95	274.15	274.15	0.36%	1,001,709
Apr 13, 2026	266.65	273.55	265.28	273.18	273.18	1.64%	561,128
Apr 10, 2026	268.26	272.71	266.00	268.77	268.77	2.10%	789,057
Apr 9, 2026	255.22	267.07	255.22	263.25	263.25	2.83%	1,058,552
Apr 8, 2026	256.99	260.99	250.00	256.01	256.01	7.49%	1,569,977
Apr 7, 2026	233.96	241.90	232.92	238.17	238.17	0.50%	811,283
Apr 6, 2026	236.11	240.82	233.12	236.98	236.98	0.99%	523,478
Apr 2, 2026	222.42	241.11	222.42	234.66	234.66	-0.55%	885,252
Apr 1, 2026	234.57	240.00	233.10	235.96	235.96	2.68%	1,014,749
Mar 31, 2026	217.46	231.16	215.00	229.81	229.81	9.19%	1,235,770
Mar 30, 2026	227.97	227.97	208.47	210.47	210.47	-5.69%	1,250,461
Mar 27, 2026	222.08	228.57	221.16	223.18	223.18	-0.86%	722,008
Mar 26, 2026	237.00	239.21	224.04	225.12	225.12	-7.62%	1,111,341
Mar 25, 2026	244.64	245.70	236.00	243.68	243.68	0.05%	741,518
Mar 24, 2026	231.49	247.90	229.08	243.56	243.56	3.63%	895,859
Mar 23, 2026	234.87	243.50	232.61	235.02	235.02	3.47%	823,463
Mar 20, 2026	235.70	237.95	222.10	227.13	227.13	-4.10%	1,882,830
Mar 19, 2026	224.32	239.36	220.14	236.85	236.85	1.48%	1,495,374