MKS Inc. - MKSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	100.41	99.36	99.36	100.61	98.82	742,908
June 27, 2025	100.27	100.21	100.21	100.8	98.21	1.48M
June 26, 2025	99.48	100.27	100.27	100.51	98.25	858,714
June 25, 2025	98.52	98.66	98.66	98.97	97.11	781,523
June 24, 2025	94.88	97.82	97.82	98.42	94.73	1.52M
June 23, 2025	90.05	92.07	92.07	92.24	89.02	1.1M
June 20, 2025	92.98	90.71	90.71	93.4	88.86	1.75M
June 18, 2025	92.64	92.17	92.17	93.53	91.81	548,799
June 17, 2025	92.79	92.01	92.01	94.62	91.95	606,757
June 16, 2025	91.28	93.61	93.61	93.99	90.91	799,318
June 13, 2025	90.52	89.37	89.37	92.36	89.09	1.09M
June 12, 2025	92.95	93.75	93.75	94.6	92.35	937,903
June 11, 2025	96.12	93.67	93.67	96.12	92.52	925,200
June 10, 2025	92.19	94.15	94.15	95	92.06	1.13M
June 09, 2025	90.2	91.59	91.59	92.83	89.79	1.13M
June 06, 2025	89	88.64	88.64	90.26	88.46	509,900
June 05, 2025	88.3	87.16	87.16	89.31	86.05	721,200
June 04, 2025	86.59	87.88	87.88	88.73	86.26	821,051
June 03, 2025	82.47	86.14	86.14	86.61	81.27	1.09M
June 02, 2025	81.78	82.49	82.49	83.14	80.22	726,933
May 30, 2025	83.79	82.19	82.19	84.11	80.54	1.08M
May 29, 2025	87.82	85.4	85.4	87.91	84.85	682,140
May 28, 2025	87.64	85.29	85.29	87.66	84.88	687,020
May 27, 2025	86.61	87.45	87.45	88.43	84.56	1.14M
May 23, 2025	82.16	83.82	83.82	84.13	81.6	766,171
May 22, 2025	84.82	84.89	84.89	86.64	84.13	724,639
May 21, 2025	88.05	85.16	85.16	88.88	84.28	1.05M
May 20, 2025	89.22	89.56	89.56	89.62	87.73	715,143
May 19, 2025	87.31	88.46	88.46	88.81	87.26	735,051
May 16, 2025	90.94	90.66	90.66	91.24	89.23	648,510
May 15, 2025	91.42	91.19	91.19	93.32	90.24	1.13M
May 14, 2025	93.52	93.94	93.94	94.53	91.95	933,651
May 13, 2025	90.81	93.32	93.32	93.77	90.61	1.3M
May 12, 2025	87.26	90.75	90.75	91	86.86	2.5M
May 09, 2025	78.62	80.05	80.05	80.7	78.62	1.57M
May 08, 2025	74.03	77.29	77.29	79.84	73.21	2.06M
May 07, 2025	72.86	74.3	74.3	74.64	71.49	1.89M
May 06, 2025	72.96	72.67	72.67	73.9	71.89	1.03M
May 05, 2025	74.73	74.47	74.47	75.97	74.15	953,718
May 02, 2025	73.51	75.83	75.83	77.31	73.51	1.47M
May 01, 2025	71.81	71.63	71.63	73.8	70.51	1.29M
April 30, 2025	69.71	70.14	70.14	70.41	67.87	1.74M
April 29, 2025	72.72	71.44	71.44	73.46	71.35	1.46M
April 28, 2025	73.7	73.98	73.98	74.68	71.8	1.05M
April 25, 2025	72.88	74.08	74.08	75.49	72.8	862,106
April 24, 2025	70.09	73.97	73.97	74.46	69.15	914,600
April 23, 2025	67.89	67.91	67.91	71.39	67.35	1.79M
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

MKS Inc. (MKSI) NASDAQ