MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	386.56	408.87	382.00	406.37	406.37	9.46%	2,111,472
Jun 17, 2026	383.99	386.01	369.85	371.26	371.26	1.35%	1,196,667
Jun 16, 2026	375.00	379.99	365.36	366.31	366.31	-2.40%	1,089,788
Jun 15, 2026	367.88	377.66	367.88	375.32	375.32	5.52%	915,164
Jun 12, 2026	345.32	359.35	341.45	355.69	355.69	3.00%	961,425
Jun 11, 2026	326.74	347.27	326.10	345.32	345.32	9.25%	1,005,552
Jun 10, 2026	317.42	333.69	310.36	316.07	316.07	-1.52%	1,270,123
Jun 9, 2026	320.44	332.01	298.00	320.96	320.96	2.84%	1,205,404
Jun 8, 2026	314.99	339.92	309.03	312.09	312.09	3.46%	1,099,657
Jun 5, 2026	315.23	318.88	300.11	301.65	301.65	-8.65%	955,719
Jun 4, 2026	321.01	335.83	318.01	330.23	330.23	-1.47%	679,273
Jun 3, 2026	339.40	341.81	326.81	335.15	335.15	1.22%	716,706
Jun 2, 2026	324.36	334.49	320.38	331.36	331.11	4.33%	1,125,569
Jun 1, 2026	318.02	319.31	309.46	317.62	317.38	-2.05%	1,037,103
May 29, 2026	325.99	329.75	317.16	324.26	324.02	0.26%	1,204,480
May 28, 2026	327.41	330.26	316.35	323.41	323.17	-1.40%	1,106,907
May 27, 2026	338.58	339.00	321.45	328.01	327.76	-1.83%	911,291
May 26, 2026	330.50	334.80	326.45	334.11	333.86	4.21%	861,070
May 22, 2026	315.48	322.00	311.75	320.62	320.38	2.38%	835,816
May 21, 2026	311.51	314.04	307.18	313.16	312.92	0.53%	1,361,932
May 20, 2026	302.00	312.74	300.09	311.51	311.27	5.94%	1,129,951
May 19, 2026	289.56	294.27	280.83	294.04	293.82	-0.56%	1,495,004
May 18, 2026	314.51	315.12	290.00	295.70	295.48	-2.46%	1,486,353
May 15, 2026	301.43	304.71	295.08	303.17	302.94	-3.39%	1,214,573
May 14, 2026	317.31	317.43	308.51	313.81	313.57	-1.10%	984,259
May 13, 2026	318.99	321.52	311.66	317.31	317.07	1.79%	923,780
May 12, 2026	312.78	313.38	298.16	311.72	311.48	-2.50%	1,480,108
May 11, 2026	313.47	321.65	313.47	319.71	319.47	2.08%	1,227,047
May 8, 2026	318.70	324.42	308.83	313.21	312.97	4.13%	1,736,811
May 7, 2026	316.17	326.84	295.77	300.79	300.56	2.39%	2,327,555
May 6, 2026	294.92	294.92	280.50	293.77	293.55	2.13%	2,303,432
May 5, 2026	297.02	298.00	280.18	287.65	287.43	-1.33%	1,537,423
May 4, 2026	277.72	292.12	277.55	291.53	291.31	4.35%	1,908,899
May 1, 2026	282.98	285.67	275.04	279.38	279.17	-1.54%	1,300,898
Apr 30, 2026	270.18	284.14	263.73	283.75	283.54	6.90%	1,632,571
Apr 29, 2026	273.88	278.91	261.23	265.44	265.24	-0.92%	796,663
Apr 28, 2026	268.88	277.00	264.45	267.90	267.70	-3.76%	1,078,299
Apr 27, 2026	282.57	283.61	267.94	278.36	278.15	-0.93%	817,585
Apr 24, 2026	290.00	294.05	279.38	280.98	280.77	0.15%	845,450
Apr 23, 2026	280.28	287.00	272.97	280.56	280.35	0.76%	1,208,149
Apr 22, 2026	280.97	282.62	266.85	278.45	278.24	1.71%	1,704,302
Apr 21, 2026	283.57	289.49	271.19	273.77	273.56	-2.20%	957,319
Apr 20, 2026	279.01	285.82	278.00	279.93	279.72	0.48%	946,469
Apr 17, 2026	277.17	281.77	275.00	278.59	278.38	3.22%	947,849
Apr 16, 2026	267.92	272.51	263.00	269.89	269.69	0.33%	1,372,385
Apr 15, 2026	269.57	272.92	261.89	269.00	268.80	-1.88%	784,452
Apr 14, 2026	275.97	277.94	269.95	274.15	273.94	0.36%	1,001,709
Apr 13, 2026	266.65	273.55	265.28	273.18	272.97	1.64%	561,128
Apr 10, 2026	268.26	272.71	266.00	268.77	268.57	2.10%	789,057
Apr 9, 2026	255.22	267.07	255.22	263.25	263.05	2.83%	1,058,552