MKS Instruments, Inc. - MKSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2025	61.48	62.86	62.86	63.2	61	2.36M
April 21, 2025	62.15	60.33	60.33	62.32	58.85	2.21M
April 17, 2025	63.86	63.72	63.72	64.29	62.26	1.64M
April 16, 2025	64.11	63.69	63.69	65.67	60.61	2.57M
April 15, 2025	68.28	67.18	67.18	69.05	66.37	1.5M
April 14, 2025	67.99	68.48	68.48	69.5	65.32	1.89M
April 11, 2025	63.35	65.53	65.53	66.23	61.97	1.52M
April 10, 2025	69.09	64.24	64.24	69.15	61.17	2.91M
April 09, 2025	59.64	73.2	73.2	75.3	58.43	3.81M
April 08, 2025	66.37	58.78	58.78	68.06	56.46	2.67M
April 07, 2025	57.19	62.99	62.99	69.42	56.62	3.17M
April 04, 2025	60.6	60.29	60.29	62.6	54.84	3.9M
April 03, 2025	76.66	64.27	64.27	77.24	64.03	3.26M
April 02, 2025	78.58	81.28	81.28	82.85	78.32	850,624
April 01, 2025	79.45	80.27	80.27	80.96	77.65	1.15M
March 31, 2025	79.93	80.15	80.15	80.7	77.86	1.43M
March 28, 2025	84.05	81.59	81.59	84.52	80.77	825,800
March 27, 2025	86.94	84.82	84.82	87.96	83.92	870,335
March 26, 2025	89.98	87.64	87.64	91.21	86.7	758,400
March 25, 2025	91.75	90.21	90.21	92	89.7	524,524
March 24, 2025	90.36	91.45	91.45	92.82	90.36	1.19M
March 21, 2025	88.59	88.17	88.17	89.54	87.08	1.47M
March 20, 2025	90.12	90.57	90.57	92.22	89.55	1.32M
March 19, 2025	88.04	91.54	91.54	93.31	87.66	1.93M
March 18, 2025	88.04	87.76	87.76	88.76	86.91	992,900
March 17, 2025	86.01	88.91	88.91	90.14	85.74	1.24M
March 14, 2025	82.78	86.32	86.32	86.49	82.59	1.92M
March 13, 2025	80.65	81.24	81.24	82.14	79.1	1.48M
March 12, 2025	80.99	81.02	81.02	82.27	79.29	1.15M
March 11, 2025	78.81	78.89	78.89	80.52	76.37	1.41M
March 10, 2025	82.96	78.95	78.95	83.38	77.9	1.49M
March 07, 2025	83.36	84.89	84.89	85.16	80.36	1.19M
March 06, 2025	83.35	82.52	82.52	84.87	82.08	1.61M
March 05, 2025	86.45	86.06	86.06	86.63	82.71	1.38M
March 04, 2025	85.44	85.53	85.53	87.8	82.11	2.06M
March 03, 2025	92.46	85.63	85.63	92.79	84.97	1.29M
February 28, 2025	91.79	91.82	91.82	94.66	90.07	1.6M
February 27, 2025	97.52	91.17	91.17	98.51	91.07	1.45M
February 26, 2025	97.42	97.24	97.24	98.86	96.4	760,082
February 25, 2025	99.84	96.04	96.04	100.37	95.62	1.38M
February 24, 2025	103.5	99.9	99.9	103.5	99.81	1.06M
February 21, 2025	108.04	103.09	102.87	108.12	102.01	926,006
February 20, 2025	106.71	107.85	107.85	110.47	106.71	984,067
February 19, 2025	105.11	106.82	106.82	107.63	104.46	888,446
February 18, 2025	105.04	105.47	105.47	107.17	103	952,134
February 14, 2025	103.3	103.67	103.67	105.3	102.4	915,800
February 13, 2025	105.1	103.84	103.84	107.75	103.08	1.8M
February 12, 2025	108.18	111.2	111.2	111.31	107.81	1M
February 11, 2025	110.59	110.64	110.64	112.85	108.92	852,688
February 10, 2025	109.85	112.84	112.84	113.05	109.81	798,200
February 07, 2025	111.66	109.38	109.38	112.38	108.51	652,709
February 06, 2025	110.75	111.94	111.94	113.01	110.6	589,307
February 05, 2025	111.16	111.53	111.53	112.71	110.11	952,900
February 04, 2025	111.02	111.86	111.86	113.82	111.02	553,201
February 03, 2025	109.32	111.13	111.13	112.8	108.31	727,000
January 31, 2025	113.17	113.28	113.28	117.1	112.77	1.07M
January 30, 2025	110.09	112.98	112.98	113.63	109.26	1.16M
January 29, 2025	108.9	108.45	108.45	110.23	106.6	871,751
January 28, 2025	108.5	107.34	107.34	108.79	106.2	848,930
January 27, 2025	113.71	108.53	108.53	118.36	105.03	1.7M

MKS Instruments, Inc. (MKSI) NASDAQ