MKS Inc. (MKSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MKSI Historical Return
If you invested $1000 in MKS Inc. (MKSI) 10 years ago, it would be worth $4,430 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,383.86, while $1000 invested 1 year ago would be worth $1,540.87. This corresponds to total returns of 343%, 38.39%, 54.09%, respectively, with annualized returns of 16.04%, 6.72%, 54.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MKSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 214.84 | 221.5 | 221.5 | 225.95 | 214.35 | 1.34M |
| November 11, 2026 | 225.87 | 226 | 226 | 231.07 | 220.36 | 1.67M |
| November 10, 2026 | 208.44 | 213.47 | 213.47 | 218.06 | 205 | 1.46M |
| November 09, 2026 | 198.97 | 211.59 | 211.59 | 212.42 | 197.1 | 2.05M |
| November 06, 2026 | 195.67 | 192.27 | 192.27 | 196.25 | 184.22 | 2.62M |
| November 05, 2026 | 190.03 | 176.82 | 176.82 | 194.9 | 173.14 | 3.48M |
| November 04, 2026 | 200.2 | 194.95 | 194.95 | 204.79 | 190.55 | 2.46M |
| November 03, 2026 | 205.35 | 205.18 | 205.18 | 213.41 | 202.9 | 1.65M |
| November 02, 2026 | 204.31 | 196.54 | 196.54 | 207.87 | 195.71 | 1.29M |
| October 30, 2026 | 200.99 | 202.04 | 202.04 | 206.85 | 196.2 | 1.38M |
| October 29, 2026 | 216.67 | 216.17 | 216.17 | 222.3 | 214.5 | 765,767 |
| October 28, 2026 | 218.68 | 218.24 | 218.24 | 220.41 | 214.35 | 971,793 |
| October 27, 2026 | 206.78 | 212.16 | 212.16 | 212.71 | 204.09 | 1.01M |
| October 26, 2026 | 198.75 | 202.28 | 202.28 | 205.33 | 197.03 | 1.05M |
| October 23, 2026 | 193.99 | 196.55 | 196.55 | 200.19 | 192.01 | 1.15M |
| October 22, 2026 | 204.01 | 196.11 | 196.11 | 205.18 | 193.21 | 2.56M |
| October 21, 2026 | 220.69 | 216.1 | 216.1 | 220.69 | 213.19 | 1.35M |
| October 20, 2026 | 210.57 | 211.14 | 211.14 | 216.82 | 205.62 | 1.16M |
| October 19, 2026 | 221.51 | 215.41 | 215.41 | 223.49 | 215.09 | 1.35M |
| October 16, 2026 | 224.4 | 214.83 | 214.83 | 225.79 | 213.95 | 1.6M |
| October 15, 2026 | 224.32 | 228.52 | 228.52 | 230.57 | 212.35 | 2.57M |
| October 14, 2026 | 241.02 | 234.5 | 234.5 | 244.54 | 232.2 | 1.68M |
| October 13, 2026 | 242.35 | 247.56 | 247.56 | 249.52 | 238.14 | 1.69M |
| October 12, 2026 | 261.18 | 249.91 | 249.91 | 261.18 | 249.81 | 1.36M |
| October 09, 2026 | 266.09 | 264.5 | 264.5 | 267.96 | 256.65 | 636,361 |
| October 08, 2026 | 266.69 | 260.38 | 260.38 | 274.07 | 257.6 | 1.28M |
| October 07, 2026 | 271.72 | 273.15 | 273.15 | 274.99 | 269.11 | 1.01M |
| October 06, 2026 | 285.4 | 281.41 | 281.41 | 286.38 | 276.56 | 1.06M |
| October 05, 2026 | 279.79 | 280.5 | 280.5 | 284.21 | 273.6 | 1.09M |
| October 02, 2026 | 284.1 | 279.15 | 279.15 | 284.63 | 278.91 | 1.35M |
| October 01, 2026 | 265.57 | 271.24 | 271.24 | 275.48 | 262.77 | 1.34M |
| September 30, 2026 | 267.82 | 265.36 | 265.36 | 268 | 260.23 | 750,019 |
| September 29, 2026 | 264.18 | 266.02 | 266.02 | 266.28 | 261.36 | 806,737 |
| September 28, 2026 | 259.56 | 258.38 | 258.38 | 259.69 | 251.19 | 1.09M |
| September 25, 2026 | 261.01 | 260.82 | 260.82 | 262.66 | 257.9 | 683,219 |
| September 24, 2026 | 256.64 | 257.98 | 257.98 | 259.82 | 254.21 | 694,970 |
| September 23, 2026 | 260.37 | 262.72 | 262.72 | 263.78 | 253.41 | 1.53M |
| September 22, 2026 | 253.5 | 260.37 | 260.37 | 260.66 | 252.6 | 2.71M |
| September 21, 2026 | 258.2 | 256.92 | 256.92 | 259 | 251.79 | 945,539 |
| September 18, 2026 | 244.03 | 252.08 | 252.08 | 252.38 | 243 | 2.23M |
| September 17, 2026 | 245.5 | 240.23 | 240.23 | 250.84 | 238.45 | 1.03M |
| September 16, 2026 | 237.8 | 235.28 | 235.28 | 240.48 | 232.03 | 959,604 |
| September 15, 2026 | 242.6 | 231.5 | 231.5 | 242.6 | 228.46 | 1.63M |
| September 11, 2026 | 267.86 | 267.31 | 267.31 | 270.29 | 264.74 | 1.25M |
| September 10, 2026 | 260.83 | 261.84 | 261.84 | 265.6 | 258.79 | 961,299 |
| September 09, 2026 | 262.34 | 268.05 | 268.05 | 269.78 | 262.34 | 1.2M |
| September 08, 2026 | 264.06 | 265.5 | 265.5 | 270.17 | 260.35 | 1.75M |
| September 04, 2026 | 255.14 | 260.31 | 260.31 | 260.94 | 253.97 | 1.63M |
| September 03, 2026 | 247.1 | 249.65 | 249.65 | 250.78 | 241.51 | 1.14M |
| September 02, 2026 | 247.3 | 251.38 | 251.38 | 252.98 | 245.9 | 1.09M |
| September 01, 2026 | 250.96 | 246.44 | 246.44 | 252.09 | 243.72 | 1.64M |
| August 31, 2026 | 258.38 | 256.24 | 256.24 | 259.38 | 254.48 | 958,609 |
| August 28, 2026 | 268.08 | 255.76 | 255.76 | 269.36 | 255.14 | 1.4M |
| August 27, 2026 | 279.03 | 270.99 | 270.99 | 282.56 | 268.44 | 791,998 |
| August 26, 2026 | 270.12 | 271.75 | 271.75 | 275.17 | 266.52 | 1.7M |
| August 25, 2026 | 274.93 | 270.48 | 270.48 | 274.93 | 266.25 | 1.16M |
| August 24, 2026 | 271.5 | 269.06 | 269.06 | 274 | 264.54 | 1.88M |
| August 21, 2026 | 282.6 | 279.11 | 279.11 | 285.47 | 274.88 | 927,894 |
| August 20, 2026 | 280.91 | 281.88 | 281.88 | 284.54 | 274.31 | 1.06M |
| August 19, 2026 | 304.16 | 281.6 | 281.6 | 304.16 | 278.23 | 1.54M |
AD
