Skip to main content

Mks Instruments Inc (NQ: MKSI )

99.33 -2.99 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 131.07 134.67 128.60 130.34 1,194,225 +0.50(+0.38%)
Jun 27, 2024 130.35 131.41 127.96 129.84 825,484 +0.12(+0.09%)
Jun 26, 2024 128.64 130.84 127.87 129.72 972,945 +0.32(+0.25%)
Jun 25, 2024 129.33 132.76 127.44 129.41 996,906 +0.82(+0.64%)
Jun 24, 2024 130.20 132.23 128.46 128.59 909,608 -2.58(-1.96%)
Jun 21, 2024 131.10 132.16 127.99 131.16 1,421,617 -0.57(-0.43%)
Jun 20, 2024 134.75 135.97 130.58 131.73 1,301,542 -5.18(-3.78%)
Jun 18, 2024 135.63 138.95 134.68 136.91 1,098,395 +0.97(+0.71%)
Jun 17, 2024 133.46 136.64 132.33 135.94 914,262 +2.42(+1.81%)
Jun 14, 2024 132.60 134.22 131.21 133.53 749,881 -2.01(-1.48%)
Jun 13, 2024 134.47 136.28 133.41 135.53 793,661 -0.34(-0.25%)
Jun 12, 2024 133.94 138.44 133.67 135.87 2,049,876 +6.11(+4.71%)
Jun 11, 2024 129.78 130.51 127.74 129.76 608,629 -1.02(-0.78%)
Jun 10, 2024 126.15 131.80 125.85 130.78 582,881 +2.81(+2.20%)
Jun 07, 2024 128.44 129.68 125.54 127.97 601,803 -1.24(-0.96%)
Jun 06, 2024 131.03 131.76 128.91 129.21 726,441 -2.65(-2.01%)
Jun 05, 2024 125.66 131.98 125.25 131.85 1,229,237 +8.42(+6.83%)
Jun 04, 2024 125.14 125.77 122.43 123.43 737,128 -2.53(-2.01%)
Jun 03, 2024 129.18 129.76 125.36 125.95 939,747 -0.41(-0.32%)
May 31, 2024 129.54 130.44 121.58 126.36 1,517,610 -2.77(-2.15%)
May 30, 2024 126.88 129.88 125.62 129.14 1,122,879 +2.64(+2.09%)
May 29, 2024 127.77 128.43 125.57 126.49 920,566 -4.05(-3.10%)
May 28, 2024 132.41 132.41 129.22 130.54 596,453 -0.23(-0.18%)
May 24, 2024 129.03 132.30 127.25 130.77 890,094 +2.69(+2.10%)
May 23, 2024 134.53 134.53 126.45 128.08 1,008,184 -3.37(-2.56%)
May 22, 2024 132.94 134.08 130.19 131.45 595,214 +0.08(+0.06%)
May 21, 2024 129.85 132.39 129.58 131.37 605,465 -0.78(-0.59%)
May 20, 2024 128.54 134.33 128.54 132.14 773,609 +4.34(+3.40%)
May 17, 2024 128.43 128.64 125.97 127.80 461,729 +0.11(+0.09%)
May 16, 2024 127.69 129.42 126.88 127.69 1,069,089 -0.61(-0.47%)
May 15, 2024 125.97 128.64 125.26 128.30 2,155,281 +4.19(+3.37%)
May 14, 2024 118.57 124.29 118.29 124.11 3,947,913 +5.82(+4.92%)
May 13, 2024 123.56 123.99 118.03 118.29 2,706,452 -11.75(-9.03%)
May 10, 2024 129.54 130.24 127.97 130.04 642,940 +2.87(+2.26%)
May 09, 2024 129.29 129.54 123.19 127.17 878,985 +4.23(+3.44%)
May 08, 2024 120.75 123.47 120.41 122.95 636,731 +0.06(+0.05%)
May 07, 2024 125.44 126.12 122.71 122.89 626,852 -1.61(-1.29%)
May 06, 2024 123.19 124.62 122.10 124.49 529,975 +2.90(+2.39%)
May 03, 2024 121.43 123.31 120.68 121.59 614,551 +4.03(+3.42%)
May 02, 2024 117.23 118.77 114.72 117.56 669,185 +2.83(+2.47%)
May 01, 2024 117.19 120.81 114.13 114.73 617,546 -3.83(-3.23%)
Apr 30, 2024 121.63 123.92 118.35 118.56 423,786 -4.12(-3.36%)
Apr 29, 2024 119.95 122.76 119.37 122.69 357,581 +2.36(+1.96%)
Apr 26, 2024 116.62 121.45 115.89 120.33 482,418 +4.46(+3.85%)
Apr 25, 2024 112.47 117.27 111.73 115.86 503,083 +2.48(+2.19%)
Apr 24, 2024 113.81 114.39 110.82 113.38 614,523 +1.22(+1.08%)
Apr 23, 2024 109.92 113.93 108.72 112.16 619,856 +2.83(+2.59%)
Apr 22, 2024 109.03 110.97 107.13 109.33 680,126 +1.54(+1.43%)
Apr 19, 2024 111.29 112.00 106.81 107.79 767,913 -3.91(-3.50%)
Apr 18, 2024 113.70 115.82 111.36 111.70 707,752 -2.70(-2.36%)
Apr 17, 2024 120.08 120.08 113.69 114.40 822,160 -5.66(-4.71%)
Apr 16, 2024 119.12 120.56 117.81 120.06 538,061 -0.02(-0.02%)
Apr 15, 2024 124.32 124.51 119.16 120.08 905,818 -2.20(-1.80%)
Apr 12, 2024 124.14 127.15 121.77 122.28 603,550 -4.62(-3.64%)
Apr 11, 2024 125.41 127.82 123.36 126.90 515,579 +3.00(+2.42%)
Apr 10, 2024 125.04 127.19 123.43 123.90 478,655 -5.09(-3.95%)
Apr 09, 2024 129.74 130.56 127.23 129.00 533,407 +1.01(+0.79%)
Apr 08, 2024 129.17 129.30 127.10 127.99 567,680 -0.12(-0.09%)
Apr 05, 2024 128.30 129.57 127.30 128.11 530,644 +0.26(+0.20%)
Apr 04, 2024 133.99 134.53 127.13 127.85 726,796 -4.33(-3.27%)
Apr 03, 2024 127.72 133.36 127.72 132.17 449,637 +2.58(+1.99%)
Apr 02, 2024 130.09 130.16 128.01 129.59 717,738 -2.51(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.