MKS Inc. (MKSI) NASDAQ

141.89

+5.37(+3.93%)

Updated at October 20 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025136.16136.52136.52137.72134.61660,412
October 16, 2025138.05137.75137.75139.1135.19962,505
October 15, 2025136.21136.42136.42137.5133.861.23M
October 14, 2025127.83132.68132.68135.48126.92668,113
October 13, 2025129.45133.03133.03133.77127.771.03M
October 10, 2025134.93121.26121.26135.5120.911.55M
October 09, 2025133.33134.26134.26134.71130.56820,010
October 08, 2025129.84132.97132.97134.23128.381.36M
October 07, 2025140.56128.84128.84140.56128.711.25M
October 06, 2025140.63139.47139.47142.2138.41.3M
October 03, 2025136.76137.86137.86140.15136.431.3M
October 02, 2025134.65136.54136.55137.14132.671.22M
October 01, 2025122.14131.28131.28131.54122.141.28M
September 30, 2025122.43123.77123.77124.34121.731.01M
September 29, 2025123.73122.14122.14123.78121.97727,141
September 26, 2025122.12121.81121.81123.71120.12886,200
September 25, 2025120.59122.25122.25123.95119.621.49M
September 24, 2025129.23123.94123.94129.23123.61.44M
September 23, 2025129128.52128.52130.91127.071.7M
September 22, 2025128.82127.9127.9131.74127.781.14M
September 19, 2025130128.62128.62131126.394.84M
September 18, 2025124129.92129.92132.44123.82.37M
September 17, 2025118.32119.44119.44122.09115.741.49M
September 16, 2025118.11118.35118.35119.24116.391.18M
September 15, 2025115.54116.38116.38118.21114.891.2M
September 12, 2025115.65115.1115.1116.32114.361.32M
September 11, 2025110.6116116116.11110.61.56M
September 10, 2025108.05110.6110.6112.14107.651.18M
September 09, 2025109.36108.29108.29110.05107.02991,315
September 08, 2025105.8109.02109.02109.1104.051.59M
September 05, 2025103104.49104.49104.66102.17810,019
September 04, 202599.57101.72101.72102.0898.81654,100
September 03, 2025101.84100.24100.24102.4598.59959,600
September 02, 202599.85101.95101.95102.0197.5844,941
August 29, 2025106.33103.34103.34106.96102.24993,200
August 28, 2025106.4107.52107.52107.84105.31705,918
August 27, 2025106.55105.68105.68106.55105.04749,313
August 26, 2025106.25106.55106.55107.84106.161.19M
August 25, 2025105106.22106.22106.83103.19693,268
August 22, 2025100.2105.25105.03106.35100.2910,000
August 21, 202598.3799.4299.2199.6997.79554,600
August 20, 2025100.3599.3799.37100.7697.3900,800
August 19, 2025101.86100.68100.68102.1999.93934,069
August 18, 2025100.38101.1101.1102100.35927,309
August 15, 2025102.79100.22100.22103.5999.941.05M
August 14, 2025101.78104.73104.73105.25101.18852,700
August 13, 2025104.14104.36104.36106.19103.15900,900
August 12, 202599.65103.45103.45103.6197.621.4M
August 11, 202599.8698.1798.17101.85981.07M
August 08, 202599.5599.3799.37100.4798.551.2M
August 07, 202597.1598.7798.77100.7195.542.06M
August 06, 202591.3989.6289.6291.7488.491.52M
August 05, 202594.6192.0292.0296.0190.41935,800
August 04, 202593.67949494.6893.02940,629
August 01, 202592.192.7592.7594.2790.381.42M
July 31, 202597.4295.1895.1897.9893.861.8M
July 30, 2025102.88100.42100.42103.1499.31942,679
July 29, 2025103.65101.65101.65104.8100.13854,300
July 28, 2025101.44102.33102.33103.25100.66832,000
July 25, 202599.0199.599.599.8598.01607,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved