MKS Inc. - MKSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	103	104.49	104.49	104.66	102.17	810,019
September 04, 2025	99.57	101.72	101.72	102.08	98.81	654,100
September 03, 2025	101.84	100.24	100.24	102.45	98.59	959,600
September 02, 2025	99.85	101.95	101.95	102.01	97.5	844,941
August 29, 2025	106.33	103.34	103.34	106.96	102.24	993,200
August 28, 2025	106.4	107.52	107.52	107.84	105.31	705,918
August 27, 2025	106.55	105.68	105.68	106.55	105.04	749,313
August 26, 2025	106.25	106.55	106.55	107.84	106.16	1.19M
August 25, 2025	105	106.22	106.22	106.83	103.19	693,268
August 22, 2025	100.2	105.25	105.03	106.35	100.2	910,000
August 21, 2025	98.37	99.42	99.21	99.69	97.79	554,600
August 20, 2025	100.35	99.37	99.37	100.76	97.3	900,800
August 19, 2025	101.86	100.68	100.68	102.19	99.93	934,069
August 18, 2025	100.38	101.1	101.1	102	100.35	927,309
August 15, 2025	102.79	100.22	100.22	103.59	99.94	1.05M
August 14, 2025	101.78	104.73	104.73	105.25	101.18	852,700
August 13, 2025	104.14	104.36	104.36	106.19	103.15	900,900
August 12, 2025	99.65	103.45	103.45	103.61	97.62	1.4M
August 11, 2025	99.86	98.17	98.17	101.85	98	1.07M
August 08, 2025	99.55	99.37	99.37	100.47	98.55	1.2M
August 07, 2025	97.15	98.77	98.77	100.71	95.54	2.06M
August 06, 2025	91.39	89.62	89.62	91.74	88.49	1.52M
August 05, 2025	94.61	92.02	92.02	96.01	90.41	935,800
August 04, 2025	93.67	94	94	94.68	93.02	940,629
August 01, 2025	92.1	92.75	92.75	94.27	90.38	1.42M
July 31, 2025	97.42	95.18	95.18	97.98	93.86	1.8M
July 30, 2025	102.88	100.42	100.42	103.14	99.31	942,679
July 29, 2025	103.65	101.65	101.65	104.8	100.13	854,300
July 28, 2025	101.44	102.33	102.33	103.25	100.66	832,000
July 25, 2025	99.01	99.5	99.5	99.85	98.01	607,800
July 24, 2025	99.44	99.54	99.54	100.57	97.92	749,700
July 23, 2025	102.93	99.55	99.55	103.12	98.83	1.47M
July 22, 2025	103.32	102.42	102.42	104.21	100.38	984,913
July 21, 2025	105.69	103.34	103.34	107.31	103.16	695,135
July 18, 2025	105.29	104.71	104.71	105.29	102.58	661,623
July 17, 2025	102.42	103.94	103.94	104.43	101.57	987,731
July 16, 2025	102.48	101.97	101.97	102.48	98.07	1.47M
July 15, 2025	106.79	103.92	103.92	107.61	103.85	972,443
July 14, 2025	105.48	104.68	104.68	105.48	102.22	801,536
July 11, 2025	105.1	106.45	106.45	106.89	105.01	663,534
July 10, 2025	105.5	107	107	107.88	104.38	825,453
July 09, 2025	104.16	105.78	105.78	106.07	103.39	986,538
July 08, 2025	103.46	104.53	104.53	106.66	102.49	956,759
July 07, 2025	102.44	102.18	102.18	104.71	101.92	981,704
July 03, 2025	104.32	104.56	104.56	105.48	103.32	569,731
July 02, 2025	100.5	104.62	104.62	104.72	100.47	888,145
July 01, 2025	97.81	100.72	100.72	102.41	97.16	778,411
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

MKS Inc. (MKSI) NASDAQ