MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	198.97	211.31	197.10	209.57	209.57	9.00%	1,252,205
Nov 6, 2026	195.67	196.25	184.22	192.27	192.27	8.74%	2,616,284
Nov 5, 2026	190.03	194.90	173.14	176.82	176.82	-9.30%	3,481,083
Nov 4, 2026	200.20	204.79	190.55	194.95	194.95	-4.99%	2,498,471
Nov 3, 2026	205.35	213.41	202.90	205.18	205.18	4.40%	1,655,055
Nov 2, 2026	204.31	207.87	195.71	196.54	196.54	-2.72%	1,294,781
Oct 30, 2026	200.99	206.85	196.20	202.04	202.04	-6.54%	1,384,854
Oct 29, 2026	216.67	222.30	214.50	216.17	216.17	-0.95%	769,994
Oct 28, 2026	218.68	220.41	214.35	218.24	218.24	2.87%	972,914
Oct 27, 2026	206.78	212.71	204.09	212.16	212.16	4.88%	1,010,880
Oct 26, 2026	198.75	205.33	197.03	202.28	202.28	2.92%	1,051,788
Oct 23, 2026	193.99	200.19	192.01	196.55	196.55	0.22%	1,146,075
Oct 22, 2026	204.01	205.18	193.21	196.11	196.11	-9.25%	2,561,438
Oct 21, 2026	220.69	220.69	213.19	216.10	216.10	2.35%	1,354,080
Oct 20, 2026	210.57	216.82	205.62	211.14	211.14	-1.98%	1,159,537
Oct 19, 2026	221.51	223.49	215.09	215.41	215.41	0.27%	1,349,230
Oct 16, 2026	224.40	225.79	213.95	214.83	214.83	-5.99%	1,601,471
Oct 15, 2026	224.32	230.57	212.35	228.52	228.52	-2.55%	2,565,727
Oct 14, 2026	241.02	244.54	232.20	234.50	234.50	-5.28%	1,684,150
Oct 13, 2026	242.35	249.52	238.14	247.56	247.56	-0.94%	1,685,115
Oct 12, 2026	261.18	261.18	249.81	249.91	249.91	-5.52%	1,365,006
Oct 9, 2026	266.09	267.96	256.65	264.50	264.50	1.58%	636,479
Oct 8, 2026	266.69	274.07	257.60	260.38	260.38	-4.68%	1,275,372
Oct 7, 2026	271.72	274.99	269.11	273.15	273.15	-2.94%	1,014,275
Oct 6, 2026	285.40	286.38	276.56	281.41	281.41	0.32%	1,055,883
Oct 5, 2026	279.79	284.21	273.60	280.50	280.50	0.48%	1,125,351
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