Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mks Instruments Inc (NQ: MKSI )

128.53 -3.38 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 134.77 134.77 126.68 128.31 1,006,361 -3.37(-2.56%)
May 22, 2024 133.18 134.32 130.43 131.68 594,137 +0.08(+0.06%)
May 21, 2024 130.09 132.63 129.82 131.60 604,370 -0.78(-0.59%)
May 20, 2024 128.77 134.57 128.77 132.38 772,210 +4.35(+3.40%)
May 17, 2024 128.66 128.87 126.19 128.03 460,894 +0.11(+0.09%)
May 16, 2024 127.92 129.65 127.11 127.92 1,067,156 -0.61(-0.47%)
May 15, 2024 126.19 128.87 125.49 128.53 2,151,384 +4.19(+3.37%)
May 14, 2024 118.79 124.52 118.51 124.34 3,940,775 +5.83(+4.92%)
May 13, 2024 123.79 124.22 118.25 118.51 2,701,559 -11.77(-9.03%)
May 10, 2024 129.78 130.48 128.20 130.28 641,777 +2.87(+2.26%)
May 09, 2024 129.53 129.78 123.41 127.40 877,395 +4.23(+3.44%)
May 08, 2024 120.97 123.70 120.62 123.17 635,579 +0.06(+0.05%)
May 07, 2024 125.67 126.35 122.93 123.11 625,719 -1.61(-1.29%)
May 06, 2024 123.42 124.85 122.32 124.72 529,017 +2.90(+2.38%)
May 03, 2024 121.65 123.53 120.90 121.81 613,440 +4.03(+3.42%)
May 02, 2024 117.44 118.99 114.93 117.78 667,975 +2.84(+2.47%)
May 01, 2024 117.40 121.03 114.33 114.94 616,430 -3.83(-3.23%)
Apr 30, 2024 121.85 124.15 118.57 118.78 423,020 -4.13(-3.36%)
Apr 29, 2024 120.16 122.98 119.59 122.91 356,934 +2.37(+1.96%)
Apr 26, 2024 116.83 121.67 116.10 120.54 481,546 +4.47(+3.85%)
Apr 25, 2024 112.68 117.48 111.93 116.07 502,173 +2.49(+2.19%)
Apr 24, 2024 114.02 114.59 111.02 113.58 613,411 +1.22(+1.08%)
Apr 23, 2024 110.12 114.13 108.91 112.37 618,736 +2.84(+2.59%)
Apr 22, 2024 109.23 111.17 107.33 109.53 678,897 +1.55(+1.43%)
Apr 19, 2024 111.49 112.21 107.01 107.98 766,525 -3.91(-3.50%)
Apr 18, 2024 113.91 116.03 111.56 111.90 706,473 -2.71(-2.36%)
Apr 17, 2024 120.29 120.29 113.89 114.60 820,673 -5.67(-4.71%)
Apr 16, 2024 119.33 120.77 118.03 120.27 537,088 -0.02(-0.02%)
Apr 15, 2024 124.55 124.74 119.38 120.29 904,180 -2.21(-1.80%)
Apr 12, 2024 124.37 127.38 121.99 122.50 602,459 -4.63(-3.64%)
Apr 11, 2024 125.64 128.05 123.58 127.13 514,646 +3.01(+2.42%)
Apr 10, 2024 125.27 127.42 123.66 124.13 477,789 -5.10(-3.95%)
Apr 09, 2024 129.98 130.80 127.46 129.23 532,443 +1.01(+0.79%)
Apr 08, 2024 129.41 129.54 127.33 128.22 566,653 -0.12(-0.09%)
Apr 05, 2024 128.53 129.81 127.53 128.34 529,684 +0.26(+0.20%)
Apr 04, 2024 134.23 134.77 127.36 128.08 725,482 -4.33(-3.27%)
Apr 03, 2024 127.95 133.60 127.95 132.41 448,824 +2.59(+1.99%)
Apr 02, 2024 130.33 130.40 128.24 129.83 716,440 -2.52(-1.90%)
Apr 01, 2024 132.77 135.28 131.44 132.34 482,562 -0.43(-0.32%)
Mar 28, 2024 131.24 132.87 131.99 132.77 516,501 +1.08(+0.82%)
Mar 27, 2024 127.90 132.10 126.37 131.69 719,679 +5.40(+4.28%)
Mar 26, 2024 126.33 127.21 124.68 126.29 714,786 +0.89(+0.71%)
Mar 25, 2024 124.70 126.85 124.70 125.41 348,824 -1.17(-0.92%)
Mar 22, 2024 126.65 127.50 124.79 126.57 339,239 -0.71(-0.56%)
Mar 21, 2024 127.23 131.93 127.21 127.28 834,744 +2.92(+2.35%)
Mar 20, 2024 120.08 125.23 118.77 124.36 551,059 +4.37(+3.64%)
Mar 19, 2024 118.45 120.92 117.08 119.98 561,267 -0.02(-0.02%)
Mar 18, 2024 122.99 123.53 119.84 120.00 590,018 -1.00(-0.83%)
Mar 15, 2024 120.92 123.30 120.40 121.00 1,229,155 -1.38(-1.13%)
Mar 14, 2024 124.99 125.78 121.06 122.38 618,761 -2.23(-1.79%)
Mar 13, 2024 127.06 128.10 123.27 124.61 648,127 -3.88(-3.02%)
Mar 12, 2024 128.74 129.28 126.41 128.49 646,128 +1.22(+0.96%)
Mar 11, 2024 126.33 127.53 125.31 127.27 569,031 -0.58(-0.45%)
Mar 08, 2024 133.64 134.47 127.73 127.85 721,636 -5.28(-3.97%)
Mar 07, 2024 128.53 133.52 128.53 133.13 668,390 +4.88(+3.81%)
Mar 06, 2024 125.88 129.50 125.88 128.25 631,325 +4.28(+3.45%)
Mar 05, 2024 124.79 125.71 122.28 123.97 556,310 -2.67(-2.11%)
Mar 04, 2024 127.30 128.22 126.08 126.63 455,511 +0.32(+0.25%)
Mar 01, 2024 122.68 127.84 120.96 126.31 725,212 +3.76(+3.07%)
Feb 29, 2024 120.72 122.85 120.52 122.55 657,324 +3.33(+2.80%)
Feb 28, 2024 117.73 119.55 117.48 119.22 320,405 -0.03(-0.03%)
Feb 27, 2024 121.18 121.42 118.63 119.25 474,581 -1.38(-1.14%)
Feb 26, 2024 121.05 122.71 120.20 120.62 569,008 +0.80(+0.67%)
Feb 23, 2024 123.14 123.24 118.57 119.83 446,257 -3.33(-2.71%)
Feb 22, 2024 122.21 124.28 121.41 123.16 706,774 +4.42(+3.72%)
Feb 21, 2024 117.08 118.80 116.18 118.74 577,807 -0.37(-0.31%)
Feb 20, 2024 121.57 122.75 118.18 119.11 655,706 -5.19(-4.18%)
Feb 16, 2024 123.57 127.27 122.93 124.31 601,755 +0.89(+0.72%)
Feb 15, 2024 122.46 124.55 121.00 123.42 627,102 +1.69(+1.39%)
Feb 14, 2024 118.80 122.30 117.74 121.72 826,753 +5.08(+4.36%)
Feb 13, 2024 114.29 118.50 113.97 116.64 686,743 -3.31(-2.76%)
Feb 12, 2024 119.11 122.57 118.17 119.95 667,540 +0.57(+0.48%)
Feb 09, 2024 115.09 119.92 114.52 119.38 1,052,216 +5.67(+4.99%)
Feb 08, 2024 109.53 115.08 107.59 113.71 1,115,504 +6.05(+5.62%)
Feb 07, 2024 108.67 108.67 105.49 107.66 984,194 +0.16(+0.15%)
Feb 06, 2024 109.74 110.02 106.83 107.50 724,000 -1.70(-1.56%)
Feb 05, 2024 108.79 110.04 107.11 109.21 345,324 +0.24(+0.22%)
Feb 02, 2024 106.82 109.46 106.61 108.97 341,031 +1.10(+1.02%)
Feb 01, 2024 106.91 108.22 105.79 107.87 644,691 +1.79(+1.69%)
Jan 31, 2024 108.06 109.88 105.90 106.08 706,424 -3.73(-3.39%)
Jan 30, 2024 111.21 111.78 109.72 109.81 459,296 -2.40(-2.14%)
Jan 29, 2024 110.44 112.27 108.75 112.21 550,615 +2.46(+2.24%)
Jan 26, 2024 112.05 112.16 108.89 109.75 688,476 -3.48(-3.07%)
Jan 25, 2024 114.60 114.87 112.19 113.22 651,865 +0.91(+0.81%)
Jan 24, 2024 113.60 114.89 111.50 112.32 846,544 +1.19(+1.07%)
Jan 23, 2024 110.88 111.27 108.94 111.13 445,093 +0.99(+0.90%)
Jan 22, 2024 108.50 110.55 108.12 110.14 479,037 +2.83(+2.64%)
Jan 19, 2024 105.66 107.69 103.80 107.31 671,563 +2.98(+2.86%)
Jan 18, 2024 103.22 105.12 102.39 104.33 646,897 +3.59(+3.56%)
Jan 17, 2024 100.13 100.88 98.48 100.75 755,274 -1.87(-1.83%)
Jan 16, 2024 100.65 102.86 99.13 102.62 701,252 +1.66(+1.65%)
Jan 12, 2024 103.39 103.83 100.46 100.96 357,920 -2.39(-2.31%)
Jan 11, 2024 102.86 104.43 100.89 103.35 833,739 -0.01(-0.01%)
Jan 10, 2024 103.84 104.00 101.90 103.36 695,641 +0.56(+0.54%)
Jan 09, 2024 99.62 103.02 99.62 102.80 703,766 +1.47(+1.46%)
Jan 08, 2024 98.07 101.82 97.58 101.33 685,068 +3.71(+3.80%)
Jan 05, 2024 96.73 98.28 96.30 97.62 749,366 +0.61(+0.63%)
Jan 04, 2024 95.62 97.97 95.38 97.01 680,155 -0.44(-0.45%)
Jan 03, 2024 97.07 99.01 96.54 97.45 858,545 -2.00(-2.01%)
Jan 02, 2024 100.55 101.55 98.34 99.45 911,621 -3.06(-2.98%)
Dec 29, 2023 104.19 104.63 101.85 102.51 382,848 -2.15(-2.06%)
Dec 28, 2023 104.19 105.76 103.64 104.66 668,582 +0.41(+0.39%)
Dec 27, 2023 104.36 104.67 103.14 104.25 502,924 +0.62(+0.60%)
Dec 26, 2023 100.82 104.25 100.05 103.64 512,961 +3.54(+3.53%)
Dec 22, 2023 99.32 101.15 98.39 100.10 515,622 +1.39(+1.40%)
Dec 21, 2023 96.82 99.08 96.13 98.71 618,396 +4.03(+4.25%)
Dec 20, 2023 97.75 98.75 93.98 94.69 1,393,875 -3.43(-3.49%)
Dec 19, 2023 95.58 98.47 95.06 98.12 966,036 +3.08(+3.24%)
Dec 18, 2023 95.31 95.73 93.55 95.04 933,792 -0.76(-0.79%)
Dec 15, 2023 93.65 96.09 91.50 95.79 3,477,524 -3.00(-3.04%)
Dec 14, 2023 90.58 99.44 90.58 98.79 1,783,846 +9.80(+11.01%)
Dec 13, 2023 85.72 89.64 84.95 89.00 651,545 +3.19(+3.72%)
Dec 12, 2023 85.68 86.64 85.50 85.81 426,259 +0.33(+0.38%)
Dec 11, 2023 83.75 85.85 83.31 85.48 638,061 +1.71(+2.05%)
Dec 08, 2023 81.93 84.39 80.76 83.77 760,020 +1.19(+1.44%)
Dec 07, 2023 82.07 83.04 81.21 82.58 532,381 +1.09(+1.33%)
Dec 06, 2023 82.16 83.86 81.25 81.49 396,298 +0.71(+0.88%)
Dec 05, 2023 82.90 82.90 80.56 80.79 447,505 -2.83(-3.38%)
Dec 04, 2023 82.33 83.68 81.92 83.62 506,346 -0.28(-0.33%)
Dec 01, 2023 81.94 83.97 81.47 83.90 525,788 +1.63(+1.99%)
Nov 30, 2023 82.40 82.59 80.90 82.26 793,573 +0.41(+0.50%)
Nov 29, 2023 80.62 82.81 80.49 81.85 805,907 +2.42(+3.05%)
Nov 28, 2023 78.68 80.21 77.90 79.43 991,168 +0.19(+0.24%)
Nov 27, 2023 77.46 79.86 76.98 79.24 656,710 +1.14(+1.45%)
Nov 24, 2023 77.14 78.53 77.14 78.11 352,417 +0.83(+1.07%)
Nov 22, 2023 76.26 77.66 75.69 77.28 554,280 +1.91(+2.53%)
Nov 21, 2023 75.96 76.67 75.10 75.37 532,219 -1.49(-1.94%)
Nov 20, 2023 76.13 77.09 75.88 76.86 521,302 +0.78(+1.03%)
Nov 17, 2023 75.00 76.14 74.60 76.08 473,493 +1.16(+1.55%)
Nov 16, 2023 75.50 76.06 74.67 74.91 568,619 -1.29(-1.70%)
Nov 15, 2023 75.33 78.06 74.81 76.21 794,060 +1.37(+1.83%)
Nov 14, 2023 71.89 75.59 71.89 74.83 886,992 +5.66(+8.19%)
Nov 13, 2023 69.52 69.81 68.57 69.17 536,745 -1.34(-1.90%)
Nov 10, 2023 67.88 70.87 67.49 70.51 655,996 +3.25(+4.83%)
Nov 09, 2023 69.16 69.78 67.14 67.26 714,580 -1.41(-2.05%)
Nov 08, 2023 67.74 69.36 67.22 68.67 693,899 +0.89(+1.32%)
Nov 07, 2023 67.39 68.51 66.99 67.78 510,503 +0.32(+0.47%)
Nov 06, 2023 68.17 68.47 66.62 67.46 721,602 -0.58(-0.85%)
Nov 03, 2023 66.70 68.81 66.70 68.04 1,330,371 +2.30(+3.49%)
Nov 02, 2023 63.24 67.20 63.24 65.74 1,759,536 +0.36(+0.55%)
Nov 01, 2023 64.79 65.43 63.04 65.39 1,832,427 +0.14(+0.21%)
Oct 31, 2023 64.89 65.64 64.05 65.25 1,097,220 +0.34(+0.52%)
Oct 30, 2023 67.00 67.53 64.79 64.91 1,043,377 -1.84(-2.75%)
Oct 27, 2023 67.67 67.97 66.32 66.75 995,660 -0.84(-1.25%)
Oct 26, 2023 69.07 69.74 67.51 67.59 926,793 -1.11(-1.62%)
Oct 25, 2023 71.18 71.58 67.82 68.70 1,042,750 -3.55(-4.91%)
Oct 24, 2023 73.27 73.50 71.15 72.25 653,135 -0.40(-0.55%)
Oct 23, 2023 72.85 73.58 71.55 72.65 778,910 -0.92(-1.26%)
Oct 20, 2023 74.29 74.80 73.39 73.57 574,379 -0.72(-0.96%)
Oct 19, 2023 79.72 79.72 73.95 74.29 1,071,846 -4.37(-5.56%)
Oct 18, 2023 78.45 79.21 77.13 78.66 572,659 -1.42(-1.77%)
Oct 17, 2023 78.54 81.03 76.87 80.08 750,929 +0.05(+0.06%)
Oct 16, 2023 78.97 80.46 78.50 80.03 708,276 +1.13(+1.44%)
Oct 13, 2023 81.92 81.92 78.41 78.90 639,813 -2.45(-3.02%)
Oct 12, 2023 83.72 84.23 80.59 81.35 705,714 -2.11(-2.52%)
Oct 11, 2023 83.49 83.98 82.25 83.46 326,489 +0.26(+0.31%)
Oct 10, 2023 82.65 84.42 82.30 83.20 353,207 +1.00(+1.22%)
Oct 09, 2023 81.65 82.26 80.28 82.20 464,751 -0.63(-0.76%)
Oct 06, 2023 82.10 83.97 81.20 82.82 587,867 +0.00(+0.00%)
Oct 05, 2023 85.68 85.96 82.43 82.82 484,624 -2.67(-3.13%)
Oct 04, 2023 84.82 85.86 83.68 85.50 404,140 +1.44(+1.71%)
Oct 03, 2023 86.07 86.94 83.53 84.06 486,152 -2.88(-3.31%)
Oct 02, 2023 86.60 88.42 86.18 86.94 480,057 +0.94(+1.10%)
Sep 29, 2023 85.55 86.74 85.50 85.99 416,677 +1.73(+2.05%)
Sep 28, 2023 82.24 85.27 82.24 84.27 455,236 +1.28(+1.54%)
Sep 27, 2023 83.45 84.17 82.31 82.98 537,704 +0.34(+0.41%)
Sep 26, 2023 83.72 84.23 82.39 82.65 450,831 -1.87(-2.21%)
Sep 25, 2023 83.22 84.54 83.86 84.51 353,383 +0.56(+0.66%)
Sep 22, 2023 85.34 85.84 83.81 83.96 428,800 -0.39(-0.46%)
Sep 21, 2023 85.48 86.52 84.26 84.34 554,424 -2.41(-2.78%)
Sep 20, 2023 86.82 88.44 86.31 86.76 651,018 +0.23(+0.26%)
Sep 19, 2023 87.28 87.49 86.37 86.53 507,503 -1.33(-1.52%)
Sep 18, 2023 87.37 88.88 87.02 87.86 442,220 -0.12(-0.14%)
Sep 15, 2023 88.46 88.53 87.03 87.98 1,467,569 -1.30(-1.46%)
Sep 14, 2023 90.85 91.42 88.44 89.28 725,093 -0.32(-0.35%)
Sep 13, 2023 90.19 91.20 89.24 89.60 464,942 -0.77(-0.85%)
Sep 12, 2023 90.63 92.17 90.19 90.37 442,968 -0.87(-0.96%)
Sep 11, 2023 93.28 93.28 89.26 91.24 389,191 -0.68(-0.74%)
Sep 08, 2023 92.54 93.17 90.84 91.92 466,103 -0.84(-0.91%)
Sep 07, 2023 95.49 95.49 92.29 92.76 737,387 -4.52(-4.65%)
Sep 06, 2023 99.11 100.03 95.82 97.28 347,932 -1.99(-2.00%)
Sep 05, 2023 99.82 100.37 98.52 99.27 330,631 -0.90(-0.90%)
Sep 01, 2023 100.29 100.98 99.67 100.17 254,093 +0.58(+0.58%)
Aug 31, 2023 98.01 99.97 97.26 99.60 562,199 +1.59(+1.62%)
Aug 30, 2023 96.58 98.99 95.97 98.01 275,641 +0.82(+0.85%)
Aug 29, 2023 94.42 98.00 94.42 97.18 416,172 +2.19(+2.30%)
Aug 28, 2023 95.06 95.90 94.09 95.00 258,131 +0.89(+0.95%)
Aug 25, 2023 93.19 94.95 91.92 94.10 443,285 +1.32(+1.42%)
Aug 24, 2023 97.21 97.67 92.60 92.78 605,192 -3.57(-3.70%)
Aug 23, 2023 93.48 96.68 93.13 96.35 481,382 +2.58(+2.75%)
Aug 22, 2023 95.33 95.33 92.75 93.77 367,787 -0.50(-0.53%)
Aug 21, 2023 91.10 94.71 91.10 94.27 509,492 +3.17(+3.48%)
Aug 18, 2023 88.55 91.43 87.68 91.10 493,127 +1.58(+1.76%)
Aug 17, 2023 91.16 91.53 89.54 89.52 454,823 -1.53(-1.68%)
Aug 16, 2023 92.96 93.16 90.88 91.05 508,989 -2.31(-2.47%)
Aug 15, 2023 94.16 95.02 93.11 93.36 570,206 -1.73(-1.82%)
Aug 14, 2023 92.73 95.13 92.32 95.09 668,328 +1.81(+1.94%)
Aug 11, 2023 94.63 94.96 92.99 93.28 465,244 -2.45(-2.56%)
Aug 10, 2023 97.46 98.63 95.48 95.73 800,097 -0.36(-0.37%)
Aug 09, 2023 97.96 98.46 95.97 96.08 624,034 -2.14(-2.18%)
Aug 08, 2023 98.21 98.58 97.06 98.22 558,279 -1.58(-1.58%)
Aug 07, 2023 99.76 101.26 99.51 99.80 744,724 +0.38(+0.38%)
Aug 04, 2023 100.77 101.04 98.43 99.42 982,176 -1.11(-1.10%)
Aug 03, 2023 101.69 102.01 98.12 100.53 963,320 -1.16(-1.14%)
Aug 02, 2023 104.51 104.51 100.60 101.69 1,102,244 -5.01(-4.69%)
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.