MKS Inc. - Common Stock (MKSI)

414.79
-30.01 (-6.75%)
NASDAQ· Last Trade: Jul 1st, 3:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MKS Inc. - Common Stock (MKSI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026425.78447.62418.48444.802,230,400444.80
6/29/2026393.18419.95384.74416.002,105,807416.00
6/26/2026394.14401.05385.00388.612,025,795388.61
6/25/2026408.00414.64383.38410.312,437,763410.31
6/24/2026390.54395.75376.83381.621,803,173381.62
6/23/2026388.69394.47382.56389.171,640,808389.17
6/22/2026413.50421.58407.00420.561,546,980420.56
6/18/2026386.56408.87382.00406.372,127,040406.37
6/17/2026383.99386.01369.85371.261,196,794371.26
6/16/2026375.00379.99365.36366.311,089,909366.31
6/15/2026367.88377.66367.88375.32915,128375.32
6/12/2026345.32359.35341.45355.69961,426355.69
6/11/2026326.74347.27326.10345.321,005,401345.32
6/10/2026317.42333.69310.36316.071,270,109316.07
6/09/2026320.44332.00298.00320.961,205,391320.96
6/08/2026314.99339.92309.02312.091,099,750312.09
6/05/2026315.23318.88300.11301.65955,720301.65
6/04/2026321.01335.83318.01330.23679,271330.23
6/03/2026339.40341.81326.81335.15716,672335.15
6/02/2026324.36334.49320.38331.361,125,484331.11
6/01/2026318.02319.31309.46317.621,036,937317.38
5/29/2026325.99329.75317.16324.261,204,482324.01
5/28/2026327.41330.25316.35323.411,106,909323.17
5/27/2026338.58339.00321.44328.01910,956327.76
5/26/2026330.50334.80326.45334.11861,071333.86
5/22/2026315.48322.00311.75320.62835,818320.38
5/21/2026311.51314.04307.18313.161,361,906312.92
5/20/2026302.00312.74300.09311.511,129,823311.27
5/19/2026289.56294.26280.83294.041,528,226293.82
5/18/2026314.51315.12290.00295.701,486,283295.48
5/15/2026301.43304.71295.08303.171,214,573302.94
5/14/2026317.31317.43308.51313.81984,257313.57
5/13/2026318.99321.52311.66317.31923,718317.07
5/12/2026312.78313.38298.15311.721,479,889311.49
5/11/2026313.47321.65313.47319.711,226,869319.47
5/08/2026318.70324.42308.83313.211,736,813312.97
5/07/2026316.17326.83295.77300.792,328,031300.56
5/06/2026294.92294.92280.50293.772,302,856293.55
5/05/2026297.02298.00280.18287.651,536,480287.43
5/04/2026277.72292.12277.55291.531,908,900291.31
5/01/2026282.98285.67275.04279.381,300,899279.17
4/30/2026270.18284.14263.73283.751,632,361283.54
4/29/2026273.88278.91261.23265.44796,663265.24
4/28/2026268.88277.00264.45267.901,078,299267.70
4/27/2026282.57283.61267.94278.36817,587278.15
4/24/2026290.00294.05279.38280.98845,450280.77
4/23/2026280.28287.00272.97280.561,208,150280.35
4/22/2026280.97282.62266.85278.451,704,195278.24
4/21/2026283.57289.49271.19273.77957,312273.56
4/20/2026279.01280.00278.00279.93946,051279.72
4/17/2026277.17281.77275.00278.59947,849278.38
4/16/2026264.14272.50263.00269.891,372,254269.69
4/15/2026269.57272.92261.89269.00798,646268.80
4/14/2026275.97277.94269.95274.151,001,676273.94
4/13/2026266.64273.55265.28273.18561,120272.97
4/10/2026268.26272.71266.00268.77789,057268.57
4/09/2026255.22267.06255.22263.251,058,315263.05
4/08/2026256.99260.99250.00256.011,640,953255.82
4/07/2026233.96241.90232.92238.17810,666237.99
4/06/2026236.11240.82233.12236.98523,479236.80
4/02/2026222.42241.11222.42234.66885,252234.48
4/01/2026234.57240.00233.10235.961,014,498235.78