Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.25 82.44 80.75 82.11 795,010 +0.41(+0.50%)
Nov 29, 2023 80.47 82.66 80.34 81.71 807,367 +2.42(+3.05%)
Nov 28, 2023 78.54 80.06 77.76 79.29 992,964 +0.19(+0.24%)
Nov 27, 2023 77.32 79.72 76.84 79.10 657,899 +1.13(+1.45%)
Nov 24, 2023 77.00 78.38 77.00 77.97 353,055 +0.83(+1.07%)
Nov 22, 2023 76.12 77.52 75.55 77.14 555,284 +1.90(+2.53%)
Nov 21, 2023 75.82 76.53 74.97 75.24 533,183 -1.49(-1.94%)
Nov 20, 2023 75.99 76.95 75.74 76.72 522,246 +0.78(+1.03%)
Nov 17, 2023 74.87 76.00 74.46 75.94 474,351 +1.16(+1.55%)
Nov 16, 2023 75.36 75.92 74.53 74.78 569,649 -1.29(-1.70%)
Nov 15, 2023 75.20 77.92 74.67 76.07 795,498 +1.37(+1.83%)
Nov 14, 2023 71.76 75.45 71.76 74.70 888,599 +5.65(+8.19%)
Nov 13, 2023 69.39 69.68 68.45 69.05 537,717 -1.34(-1.90%)
Nov 10, 2023 67.76 70.74 67.37 70.38 657,185 +3.24(+4.83%)
Nov 09, 2023 69.04 69.66 67.02 67.14 715,874 -1.41(-2.05%)
Nov 08, 2023 67.62 69.23 67.10 68.55 695,156 +0.89(+1.32%)
Nov 07, 2023 67.27 68.39 66.87 67.66 511,427 +0.32(+0.47%)
Nov 06, 2023 68.04 68.34 66.50 67.34 722,909 -0.58(-0.85%)
Nov 03, 2023 66.58 68.69 66.58 67.92 1,332,781 +2.29(+3.49%)
Nov 02, 2023 63.12 67.08 63.12 65.62 1,762,723 +0.36(+0.55%)
Nov 01, 2023 64.67 65.32 62.93 65.27 1,835,746 +0.14(+0.21%)
Oct 31, 2023 64.77 65.52 63.94 65.13 1,099,208 +0.34(+0.52%)
Oct 30, 2023 66.88 67.41 64.68 64.79 1,045,267 -1.84(-2.75%)
Oct 27, 2023 67.55 67.85 66.20 66.63 997,463 -0.84(-1.25%)
Oct 26, 2023 68.95 69.62 67.39 67.47 928,472 -1.11(-1.62%)
Oct 25, 2023 71.05 71.45 67.70 68.58 1,044,639 -3.54(-4.91%)
Oct 24, 2023 73.14 73.37 71.02 72.12 654,318 -0.40(-0.55%)
Oct 23, 2023 72.72 73.45 71.42 72.52 780,320 -0.92(-1.26%)
Oct 20, 2023 74.15 74.66 73.26 73.44 575,419 -0.71(-0.96%)
Oct 19, 2023 79.58 79.58 73.82 74.15 1,073,788 -4.36(-5.56%)
Oct 18, 2023 78.31 79.06 76.99 78.52 573,696 -1.42(-1.77%)
Oct 17, 2023 78.40 80.88 76.73 79.94 752,289 +0.05(+0.06%)
Oct 16, 2023 78.83 80.31 78.36 79.89 709,559 +1.13(+1.44%)
Oct 13, 2023 81.77 81.77 78.27 78.76 640,972 -2.45(-3.02%)
Oct 12, 2023 83.57 84.07 80.45 81.21 706,992 -2.10(-2.52%)
Oct 11, 2023 83.34 83.83 82.10 83.31 327,080 +0.26(+0.31%)
Oct 10, 2023 82.50 84.27 82.15 83.05 353,847 +1.00(+1.22%)
Oct 09, 2023 81.50 82.11 80.14 82.05 465,593 -0.62(-0.76%)
Oct 06, 2023 81.95 83.82 81.06 82.67 588,931 +0.00(+0.00%)
Oct 05, 2023 85.52 85.81 82.28 82.67 485,502 -2.67(-3.13%)
Oct 04, 2023 84.67 85.71 83.53 85.34 404,872 +1.44(+1.71%)
Oct 03, 2023 85.92 86.78 83.38 83.90 487,033 -2.88(-3.31%)
Oct 02, 2023 86.44 88.26 86.03 86.78 480,926 +0.94(+1.10%)
Sep 29, 2023 85.39 86.58 85.34 85.84 417,431 +1.73(+2.05%)
Sep 28, 2023 82.09 85.11 82.09 84.11 456,061 +1.28(+1.54%)
Sep 27, 2023 83.30 84.01 82.16 82.83 538,678 +0.34(+0.41%)
Sep 26, 2023 83.57 84.07 82.24 82.50 451,648 -1.86(-2.21%)
Sep 25, 2023 83.07 84.39 83.71 84.36 354,023 +0.56(+0.66%)
Sep 22, 2023 85.18 85.68 83.66 83.81 429,577 -0.39(-0.46%)
Sep 21, 2023 85.32 86.36 84.10 84.19 555,428 -2.41(-2.78%)
Sep 20, 2023 86.66 88.28 86.16 86.60 652,197 +0.23(+0.26%)
Sep 19, 2023 87.12 87.34 86.22 86.37 508,422 -1.33(-1.52%)
Sep 18, 2023 87.21 88.72 86.87 87.70 443,021 -0.12(-0.14%)
Sep 15, 2023 88.30 88.37 86.87 87.82 1,470,228 -1.30(-1.46%)
Sep 14, 2023 90.69 91.25 88.28 89.12 726,407 -0.32(-0.35%)
Sep 13, 2023 90.02 91.04 89.08 89.44 465,784 -0.76(-0.85%)
Sep 12, 2023 90.47 92.00 90.02 90.20 443,770 -0.87(-0.96%)
Sep 11, 2023 93.11 93.11 89.10 91.08 389,896 -0.67(-0.74%)
Sep 08, 2023 92.38 93.01 90.68 91.75 466,947 -0.84(-0.91%)
Sep 07, 2023 95.32 95.32 92.13 92.59 738,722 -4.51(-4.65%)
Sep 06, 2023 98.93 99.84 95.65 97.11 348,562 -1.98(-2.00%)
Sep 05, 2023 99.64 100.19 98.35 99.09 331,230 -0.90(-0.90%)
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.