MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	288.80	297.57	284.78	293.30	293.30	13.85%	3,020,035
Jul 29, 2026	280.97	290.51	256.16	257.61	257.61	-9.71%	2,506,261
Jul 28, 2026	296.31	296.91	277.01	285.31	285.31	-9.63%	1,980,095
Jul 27, 2026	330.15	334.00	298.38	315.70	315.70	-4.10%	1,390,314
Jul 24, 2026	341.09	345.13	326.08	329.18	329.18	-4.67%	848,255
Jul 23, 2026	338.49	348.43	336.74	345.30	345.30	0.13%	749,472
Jul 22, 2026	330.74	349.02	328.43	344.84	344.84	-0.17%	798,854
Jul 21, 2026	347.28	347.45	333.72	345.44	345.44	6.53%	1,106,267
Jul 20, 2026	330.88	338.98	322.75	324.28	324.28	-0.13%	811,787
Jul 17, 2026	315.02	330.61	307.10	324.69	324.69	-2.20%	1,891,859
Jul 16, 2026	336.12	349.07	327.38	332.00	332.00	-6.16%	1,110,589
Jul 15, 2026	366.49	374.12	336.76	353.80	353.80	-1.29%	1,402,572
Jul 14, 2026	373.21	373.21	353.20	358.43	358.43	1.82%	826,487
Jul 13, 2026	352.51	358.48	346.07	352.03	352.03	-4.49%	849,532
Jul 10, 2026	357.94	371.44	355.00	368.58	368.58	-0.05%	832,201
Jul 9, 2026	370.14	380.50	366.27	368.78	368.78	5.55%	1,247,787
Jul 8, 2026	341.50	358.21	341.50	349.39	349.39	-0.05%	1,224,498
Jul 7, 2026	342.86	353.00	329.01	349.57	349.57	-5.02%	1,833,870
Jul 6, 2026	375.84	385.58	364.67	368.06	368.06	0.68%	1,274,112
Jul 2, 2026	408.00	408.92	355.08	365.56	365.56	-11.07%	2,165,817
Jul 1, 2026	424.61	428.97	406.68	411.05	411.05	-7.59%	1,536,042
Jun 30, 2026	425.78	447.62	418.48	444.80	444.80	6.92%	2,230,535
Jun 29, 2026	393.18	419.95	384.74	416.00	416.00	7.05%	2,105,903
Jun 26, 2026	394.14	401.05	385.00	388.61	388.61	-5.29%	2,025,794
Jun 25, 2026	408.00	414.64	383.38	410.31	410.31	7.52%	2,437,821
Jun 24, 2026	390.54	395.75	376.83	381.62	381.62	-1.94%	1,804,663
Jun 23, 2026	388.69	394.47	382.56	389.17	389.17	-7.46%	1,641,092
Jun 22, 2026	413.50	421.58	407.00	420.56	420.56	3.49%	1,547,005
Jun 18, 2026	386.56	408.87	382.00	406.37	406.37	9.46%	2,127,039
Jun 17, 2026	383.99	386.01	369.85	371.26	371.26	1.35%	1,196,916
Jun 16, 2026	375.00	379.99	365.36	366.31	366.31	-2.40%	1,090,149
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