MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	210.57	213.59	205.62	214.24	214.24	-0.54%	261,734
Oct 19, 2026	221.51	223.49	215.09	215.41	215.41	0.27%	1,349,137
Oct 16, 2026	224.40	225.79	213.95	214.83	214.83	-5.99%	1,600,267
Oct 15, 2026	224.32	230.57	212.35	228.52	228.52	-2.55%	2,565,333
Oct 14, 2026	241.02	244.54	232.20	234.50	234.50	-5.28%	1,682,507
Oct 13, 2026	242.35	249.52	238.14	247.56	247.56	-0.94%	1,685,059
Oct 12, 2026	261.18	261.18	249.81	249.91	249.91	-5.52%	1,364,436
Oct 9, 2026	266.09	267.96	256.65	264.50	264.50	1.58%	636,151
Oct 8, 2026	266.69	274.07	257.60	260.38	260.38	-4.68%	1,275,150
Oct 7, 2026	271.72	274.99	269.11	273.15	273.15	-2.94%	1,014,022
Oct 6, 2026	285.40	286.38	276.56	281.41	281.41	0.32%	1,055,772
Oct 5, 2026	279.79	284.21	273.60	280.50	280.50	0.48%	1,125,157
Oct 2, 2026	284.10	284.63	278.91	279.15	279.15	2.92%	1,349,405
Oct 1, 2026	265.57	275.48	262.77	271.24	271.24	2.22%	1,336,907
Sep 30, 2026	267.82	268.00	260.23	265.36	265.36	-0.25%	751,302
Sep 29, 2026	264.18	266.28	261.36	266.02	266.02	2.96%	807,535
Sep 28, 2026	259.56	259.69	251.19	258.38	258.38	-0.94%	1,095,215
Sep 25, 2026	261.01	262.66	257.90	260.82	260.82	1.10%	683,394
Sep 24, 2026	256.64	259.82	254.21	257.98	257.98	-1.80%	695,452
Sep 23, 2026	260.37	263.78	253.41	262.72	262.72	0.90%	1,534,322
Sep 22, 2026	253.50	260.66	252.60	260.37	260.37	1.34%	2,709,586
Sep 21, 2026	258.20	259.00	251.79	256.92	256.92	1.92%	948,161
Sep 18, 2026	244.03	252.38	243.00	252.08	252.08	4.93%	2,231,364
Sep 17, 2026	245.50	250.84	238.45	240.23	240.23	2.10%	1,026,777
Sep 16, 2026	237.80	240.48	232.03	235.28	235.28	1.63%	960,065
Sep 15, 2026	242.60	242.60	228.46	231.50	231.50	-3.25%	1,632,355
Sep 14, 2026	248.32	250.49	238.29	239.27	239.27	-10.49%	1,175,742
Sep 11, 2026	267.86	270.29	264.74	267.31	267.31	2.09%	1,247,889
Sep 10, 2026	260.83	265.60	258.79	261.84	261.84	-2.32%	961,346
Sep 9, 2026	262.34	269.78	262.34	268.05	268.05	0.96%	1,201,869
Sep 8, 2026	264.06	270.17	260.35	265.50	265.50	1.99%	1,752,638
Sep 4, 2026	255.14	260.94	253.97	260.31	260.31	4.27%	1,689,425
Sep 3, 2026	247.10	250.78	241.51	249.65	249.65	-0.69%	1,137,004
Sep 2, 2026	247.30	252.98	245.90	251.38	251.38	2.00%	1,089,962
Sep 1, 2026	250.96	252.09	243.72	246.44	246.44	-3.82%	1,644,232
Aug 31, 2026	258.38	259.38	254.48	256.24	256.24	0.19%	977,647
Aug 28, 2026	268.08	269.36	255.14	255.76	255.76	-5.62%	1,407,551
Aug 27, 2026	279.03	282.56	268.44	270.99	270.99	-0.28%	792,101
Aug 26, 2026	270.12	275.17	266.52	271.75	271.75	0.47%	1,703,554
Aug 25, 2026	274.93	274.93	266.25	270.48	270.48	0.62%	1,157,627
Aug 24, 2026	271.50	274.00	264.54	269.06	268.81	-3.60%	1,884,336
Aug 21, 2026	282.60	285.47	274.88	279.11	278.85	-0.98%	928,026
Aug 20, 2026	280.91	284.54	274.31	281.88	281.62	0.10%	1,113,251
Aug 19, 2026	304.16	304.16	278.23	281.60	281.34	-6.21%	1,535,867
Aug 18, 2026	303.87	309.14	294.68	300.24	299.96	-6.39%	1,426,296
Aug 17, 2026	315.42	325.24	313.11	320.74	320.44	3.22%	1,172,574
Aug 14, 2026	302.01	312.08	302.01	310.73	310.44	1.45%	1,178,613
Aug 13, 2026	306.99	316.39	305.56	306.29	306.01	-0.18%	946,846
Aug 12, 2026	312.90	317.00	305.55	306.83	306.54	4.23%	1,210,822
Aug 11, 2026	299.03	300.72	290.76	294.38	294.11	0.69%	698,759