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

Mks Instruments Inc (NQ: MKSI )

120.75 +4.48 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 107.19 108.27 105.86 107.35 576,925 +1.68(+1.59%)
Jun 29, 2023 106.26 106.52 103.65 105.67 964,991 -3.15(-2.89%)
Jun 28, 2023 107.77 109.44 107.46 108.82 519,280 -0.69(-0.63%)
Jun 27, 2023 103.54 109.70 102.44 109.50 710,942 +6.24(+6.04%)
Jun 26, 2023 101.04 104.47 100.46 103.27 420,349 +2.78(+2.77%)
Jun 23, 2023 101.21 102.42 100.02 100.49 875,699 -3.01(-2.91%)
Jun 22, 2023 101.70 104.49 101.70 103.50 366,671 +1.15(+1.13%)
Jun 21, 2023 104.73 105.33 102.34 102.34 517,471 -2.90(-2.76%)
Jun 20, 2023 104.16 105.45 103.26 105.24 453,177 +0.79(+0.76%)
Jun 16, 2023 104.97 105.65 103.33 104.45 929,194 +0.10(+0.10%)
Jun 15, 2023 102.59 104.74 102.56 104.35 561,574 +22.23(+27.08%)
May 08, 2023 85.93 86.35 80.90 82.12 1,673,212 -5.56(-6.34%)
May 05, 2023 84.47 88.62 83.83 87.67 770,322 +4.32(+5.18%)
May 04, 2023 82.75 84.08 79.24 83.35 1,118,472 +1.57(+1.93%)
May 03, 2023 81.78 83.93 81.64 81.78 715,291 +0.11(+0.13%)
May 02, 2023 82.76 83.03 80.78 81.67 469,705 -1.51(-1.81%)
May 01, 2023 82.82 84.17 82.57 83.18 458,405 +0.11(+0.13%)
Apr 28, 2023 81.79 83.63 80.94 83.07 571,784 +1.35(+1.65%)
Apr 27, 2023 80.21 81.96 79.37 81.72 544,173 +1.89(+2.37%)
Apr 26, 2023 79.86 80.63 78.87 79.83 415,415 +0.83(+1.05%)
Apr 25, 2023 81.74 82.74 78.99 79.00 543,592 -3.70(-4.48%)
Apr 24, 2023 83.76 84.62 81.64 82.70 486,383 -1.52(-1.80%)
Apr 21, 2023 82.96 84.46 82.12 84.22 702,662 +0.93(+1.12%)
Apr 20, 2023 80.59 83.97 80.59 83.28 608,428 +2.23(+2.75%)
Apr 19, 2023 79.72 81.26 78.92 81.06 498,170 +0.23(+0.28%)
Apr 18, 2023 81.92 82.40 80.03 80.83 259,032 -0.76(-0.93%)
Apr 17, 2023 80.35 81.85 79.91 81.59 338,917 -0.16(-0.19%)
Apr 14, 2023 82.52 83.46 80.83 81.75 270,101 -1.01(-1.22%)
Apr 13, 2023 81.79 83.46 81.27 82.76 443,618 +1.34(+1.64%)
Apr 12, 2023 85.37 85.41 81.40 81.42 469,590 -2.51(-2.99%)
Apr 11, 2023 84.16 85.00 83.74 83.93 366,745 -0.16(-0.19%)
Apr 10, 2023 81.02 84.13 80.94 84.09 370,097 +1.87(+2.28%)
Apr 06, 2023 82.61 83.13 81.23 82.21 533,507 -1.14(-1.37%)
Apr 05, 2023 83.21 83.78 82.50 83.35 761,174 -0.92(-1.09%)
Apr 04, 2023 86.83 86.83 83.25 84.27 380,868 -2.07(-2.40%)
Apr 03, 2023 87.03 87.94 84.82 86.34 437,266 -1.43(-1.62%)
Mar 31, 2023 86.26 88.16 86.18 87.77 507,167 +1.20(+1.38%)
Mar 30, 2023 87.20 87.73 85.95 86.57 362,081 +0.93(+1.09%)
Mar 29, 2023 84.19 86.46 82.80 85.64 531,762 +3.31(+4.02%)
Mar 28, 2023 82.95 83.25 81.09 82.33 382,237 -0.92(-1.11%)
Mar 27, 2023 85.19 85.84 83.00 83.25 380,899 -0.89(-1.06%)
Mar 24, 2023 83.95 84.81 82.82 84.15 657,856 -1.09(-1.28%)
Mar 23, 2023 84.67 86.98 83.68 85.24 530,876 +2.24(+2.70%)
Mar 22, 2023 85.70 87.41 82.92 83.00 504,596 -3.01(-3.50%)
Mar 21, 2023 87.34 88.51 85.31 86.01 605,910 -0.60(-0.70%)
Mar 20, 2023 86.46 87.44 85.78 86.61 632,060 +0.47(+0.54%)
Mar 17, 2023 89.58 89.62 85.89 86.15 1,448,734 -3.64(-4.06%)
Mar 16, 2023 85.07 90.24 84.26 89.79 753,163 +3.58(+4.15%)
Mar 15, 2023 85.84 86.61 84.14 86.22 679,168 -1.93(-2.19%)
Mar 14, 2023 88.73 90.16 87.05 88.15 696,465 +1.97(+2.29%)
Mar 13, 2023 85.31 87.38 84.42 86.18 541,917 -0.47(-0.54%)
Mar 10, 2023 89.46 90.25 85.89 86.64 686,801 -2.69(-3.02%)
Mar 09, 2023 91.91 93.56 89.16 89.34 498,198 -2.83(-3.07%)
Mar 08, 2023 90.55 92.48 90.55 92.17 681,763 +1.91(+2.12%)
Mar 07, 2023 91.93 92.85 90.01 90.26 673,254 -1.93(-2.09%)
Mar 06, 2023 96.13 96.86 91.71 92.19 616,520 -3.42(-3.57%)
Mar 03, 2023 94.47 95.90 92.63 95.61 591,450 +1.92(+2.05%)
Mar 02, 2023 91.67 94.36 90.56 93.68 472,021 +0.04(+0.04%)
Mar 01, 2023 95.99 96.37 93.55 93.64 665,152 -2.36(-2.46%)
Feb 28, 2023 94.61 98.90 94.43 96.00 1,390,677 +4.70(+5.15%)
Feb 27, 2023 92.03 92.77 90.55 91.30 747,516 +0.65(+0.72%)
Feb 24, 2023 90.01 91.78 89.36 90.64 631,426 -1.46(-1.58%)
Feb 23, 2023 93.13 93.17 90.56 92.10 699,832 +1.39(+1.54%)
Feb 22, 2023 91.24 91.94 89.30 90.71 970,242 +0.09(+0.10%)
Feb 21, 2023 92.30 93.34 90.35 90.62 773,116 -3.49(-3.71%)
Feb 17, 2023 96.40 96.83 92.66 94.11 851,624 -2.95(-3.04%)
Feb 16, 2023 97.52 98.59 96.53 97.06 693,991 -2.04(-2.05%)
Feb 15, 2023 97.52 99.38 96.92 99.09 655,226 +0.65(+0.66%)
Feb 14, 2023 96.77 99.54 95.23 98.44 554,739 +0.10(+0.10%)
Feb 13, 2023 98.08 98.78 94.62 98.34 809,121 -1.29(-1.30%)
Feb 10, 2023 99.70 100.01 97.98 99.64 491,964 -1.00(-0.99%)
Feb 09, 2023 104.45 104.94 100.15 100.64 641,425 -2.21(-2.15%)
Feb 08, 2023 104.81 105.67 102.52 102.85 471,953 -2.91(-2.75%)
Feb 07, 2023 104.26 105.98 102.27 105.75 595,236 +2.07(+2.00%)
Feb 06, 2023 104.59 105.28 101.94 103.68 521,794 -4.26(-3.94%)
Feb 03, 2023 108.67 111.15 107.66 107.94 556,756 -3.69(-3.30%)
Feb 02, 2023 109.58 112.79 108.96 111.62 545,575 +3.85(+3.58%)
Feb 01, 2023 101.49 108.94 101.08 107.77 842,322 +6.67(+6.60%)
Jan 31, 2023 97.42 101.14 96.58 101.10 776,658 +3.65(+3.74%)
Jan 30, 2023 101.70 102.41 96.91 97.45 761,286 -6.53(-6.28%)
Jan 27, 2023 103.41 105.00 102.20 103.99 605,766 -1.49(-1.41%)
Jan 26, 2023 103.83 105.63 101.63 105.48 624,399 +3.00(+2.93%)
Jan 25, 2023 99.58 102.82 98.86 102.47 392,856 +0.41(+0.40%)
Jan 24, 2023 102.38 104.05 101.47 102.07 539,399 -2.09(-2.01%)
Jan 23, 2023 98.51 104.44 98.30 104.16 900,730 +5.72(+5.81%)
Jan 20, 2023 96.22 98.78 95.15 98.44 685,099 +3.98(+4.22%)
Jan 19, 2023 96.29 96.83 93.46 94.46 913,436 -3.33(-3.41%)
Jan 18, 2023 99.82 101.19 97.67 97.79 700,830 -0.87(-0.88%)
Jan 17, 2023 98.84 99.14 96.85 98.66 529,928 -0.86(-0.86%)
Jan 13, 2023 97.08 99.65 97.01 99.52 523,965 +1.33(+1.36%)
Jan 12, 2023 98.49 98.49 95.54 98.19 888,096 +0.46(+0.48%)
Jan 11, 2023 96.69 97.77 94.62 97.72 967,969 +0.20(+0.20%)
Jan 10, 2023 97.04 98.56 95.67 97.52 643,884 +0.30(+0.30%)
Jan 09, 2023 97.82 98.42 95.17 97.23 811,834 +0.92(+0.95%)
Jan 06, 2023 90.07 97.46 89.02 96.31 1,017,354 +7.76(+8.76%)
Jan 05, 2023 88.48 89.05 86.44 88.55 691,269 +0.06(+0.07%)
Jan 04, 2023 84.73 89.27 84.33 88.49 765,322 +4.83(+5.78%)
Jan 03, 2023 85.78 86.39 82.33 83.66 582,535 -0.06(-0.07%)
Dec 30, 2022 82.36 83.87 81.47 83.72 508,158 -0.38(-0.45%)
Dec 29, 2022 81.91 84.65 81.91 84.10 579,656 +3.84(+4.79%)
Dec 28, 2022 81.35 82.57 79.78 80.25 563,980 -1.74(-2.12%)
Dec 27, 2022 81.84 82.51 79.64 81.99 542,434 -0.70(-0.85%)
Dec 23, 2022 81.86 82.72 79.33 82.69 552,926 +0.21(+0.25%)
Dec 22, 2022 81.59 82.92 80.66 82.49 1,475,480 -1.65(-1.96%)
Dec 21, 2022 84.04 85.19 83.00 84.14 926,726 +1.07(+1.28%)
Dec 20, 2022 80.16 84.31 78.75 83.07 1,210,455 +3.31(+4.15%)
Dec 19, 2022 80.45 81.30 76.81 79.76 974,232 -1.51(-1.86%)
Dec 16, 2022 80.62 81.70 79.07 81.27 1,922,889 +0.79(+0.98%)
Dec 15, 2022 83.64 83.97 80.46 80.48 1,160,214 -3.86(-4.58%)
Dec 14, 2022 84.57 86.73 83.52 84.34 1,038,349 -1.67(-1.94%)
Dec 13, 2022 87.70 90.44 84.74 86.01 833,271 +2.76(+3.31%)
Dec 12, 2022 80.24 83.75 80.23 83.26 591,214 +2.22(+2.74%)
Dec 09, 2022 81.84 83.42 80.99 81.03 514,648 -2.11(-2.54%)
Dec 08, 2022 81.38 83.24 80.46 83.15 727,171 +2.39(+2.96%)
Dec 07, 2022 79.83 81.27 79.15 80.76 524,509 +0.17(+0.21%)
Dec 06, 2022 84.63 85.37 79.65 80.59 1,057,231 -4.26(-5.02%)
Dec 05, 2022 82.76 85.46 82.58 84.85 832,776 +1.99(+2.40%)
Dec 02, 2022 80.53 82.93 80.13 82.86 646,099 +0.57(+0.70%)
Dec 01, 2022 82.86 83.76 79.90 82.29 733,901 -0.57(-0.69%)
Nov 30, 2022 78.14 83.10 75.74 82.86 885,165 +5.31(+6.84%)
Nov 29, 2022 77.79 78.38 76.65 77.55 564,531 -0.12(-0.15%)
Nov 28, 2022 78.83 79.83 77.37 77.67 1,182,872 -2.44(-3.05%)
Nov 25, 2022 79.59 80.61 79.14 80.11 277,444 -0.11(-0.14%)
Nov 23, 2022 74.95 80.78 74.95 80.22 912,998 +4.94(+6.56%)
Nov 22, 2022 73.19 75.39 71.45 75.29 687,989 +3.08(+4.27%)
Nov 21, 2022 72.37 72.78 70.57 72.20 425,507 -1.28(-1.74%)
Nov 18, 2022 75.81 76.03 73.00 73.48 506,811 -0.50(-0.68%)
Nov 17, 2022 70.75 74.14 70.25 73.98 675,787 +0.92(+1.25%)
Nov 16, 2022 78.02 78.02 72.77 73.07 940,824 -6.75(-8.46%)
Nov 15, 2022 79.11 80.45 78.44 79.82 799,261 +3.65(+4.79%)
Nov 14, 2022 78.44 78.92 75.23 76.17 743,344 -2.98(-3.76%)
Nov 11, 2022 76.28 79.95 74.97 79.15 862,741 +3.26(+4.30%)
Nov 10, 2022 68.04 76.15 67.70 75.89 1,511,024 +11.75(+18.31%)
Nov 09, 2022 65.44 66.05 63.83 64.14 863,764 -2.74(-4.10%)
Nov 08, 2022 67.32 69.25 65.28 66.88 777,910 +0.16(+0.24%)
Nov 07, 2022 67.35 67.42 64.48 66.72 1,588,512 +0.50(+0.75%)
Nov 04, 2022 68.94 69.57 65.35 66.22 2,191,918 -1.94(-2.84%)
Nov 03, 2022 73.80 74.03 67.35 68.16 2,496,905 -10.63(-13.49%)
Nov 02, 2022 81.61 78.30 78.79 1,070,410 -3.42(-4.16%)
Nov 01, 2022 83.25 83.44 81.46 82.21 609,527 +1.26(+1.56%)
Oct 31, 2022 82.65 82.65 80.77 80.95 627,616 -2.39(-2.87%)
Oct 28, 2022 78.96 83.47 78.53 83.35 643,513 +4.54(+5.76%)
Oct 27, 2022 80.71 81.37 78.70 78.80 568,586 -1.06(-1.33%)
Oct 26, 2022 79.54 82.63 79.21 79.87 344,217 -0.86(-1.06%)
Oct 25, 2022 78.48 80.78 78.38 80.73 675,114 +2.95(+3.79%)
Oct 24, 2022 77.93 79.36 76.62 77.78 465,690 -0.29(-0.37%)
Oct 21, 2022 76.24 78.10 75.31 78.06 542,695 +1.57(+2.05%)
Oct 20, 2022 77.49 79.45 75.84 76.50 644,205 -0.02(-0.03%)
Oct 19, 2022 74.87 76.74 74.33 76.52 551,160 +1.05(+1.40%)
Oct 18, 2022 77.70 78.32 74.63 75.46 540,136 +0.18(+0.24%)
Oct 17, 2022 75.48 75.81 74.03 75.29 784,088 +1.72(+2.34%)
Oct 14, 2022 78.50 78.52 73.16 73.56 771,318 -4.20(-5.40%)
Oct 13, 2022 72.48 78.59 71.41 77.76 982,348 +1.79(+2.36%)
Oct 12, 2022 77.35 78.10 75.47 75.97 512,517 -2.23(-2.85%)
Oct 11, 2022 78.83 79.79 76.12 78.19 1,039,302 -2.03(-2.53%)
Oct 10, 2022 81.89 82.56 78.96 80.22 463,723 -1.44(-1.76%)
Oct 07, 2022 84.05 84.19 81.18 81.66 654,010 -5.10(-5.88%)
Oct 06, 2022 87.45 89.14 86.59 86.77 337,118 -1.18(-1.34%)
Oct 05, 2022 85.37 88.63 84.52 87.95 519,036 +0.35(+0.40%)
Oct 04, 2022 86.88 87.82 86.24 87.59 519,219 +3.27(+3.88%)
Oct 03, 2022 82.91 85.65 82.42 84.32 639,784 +2.89(+3.55%)
Sep 30, 2022 82.47 83.75 81.34 81.43 584,152 -2.36(-2.82%)
Sep 29, 2022 83.02 84.08 82.29 83.80 818,356 -0.99(-1.16%)
Sep 28, 2022 81.90 85.51 81.90 84.78 873,373 +2.10(+2.54%)
Sep 27, 2022 82.04 83.40 80.31 82.69 768,622 +1.58(+1.94%)
Sep 26, 2022 83.61 84.19 80.88 81.11 533,001 -2.47(-2.96%)
Sep 23, 2022 83.04 83.66 81.19 83.58 649,193 -0.20(-0.24%)
Sep 22, 2022 86.01 86.66 82.84 83.78 585,496 -2.30(-2.67%)
Sep 21, 2022 87.16 89.62 86.02 86.08 364,185 -1.02(-1.18%)
Sep 20, 2022 87.75 88.22 86.18 87.10 595,381 -2.05(-2.30%)
Sep 19, 2022 86.94 89.64 86.94 89.15 759,785 +1.34(+1.53%)
Sep 16, 2022 88.43 88.99 86.39 87.81 1,288,897 -1.80(-2.01%)
Sep 15, 2022 91.06 91.71 88.43 89.61 1,214,185 -2.52(-2.74%)
Sep 14, 2022 93.09 94.10 90.90 92.14 655,771 -0.52(-0.56%)
Sep 13, 2022 94.46 95.29 92.29 92.66 999,744 -6.08(-6.16%)
Sep 12, 2022 99.45 100.43 98.00 98.74 433,209 -0.09(-0.09%)
Sep 09, 2022 97.97 99.53 97.75 98.83 431,653 +2.43(+2.53%)
Sep 08, 2022 93.89 96.72 93.29 96.39 364,559 +0.94(+0.98%)
Sep 07, 2022 94.24 96.28 92.41 95.46 478,846 +1.87(+2.00%)
Sep 06, 2022 95.23 95.87 93.09 93.58 705,258 -2.13(-2.22%)
Sep 02, 2022 97.31 98.35 95.07 95.71 519,132 +0.17(+0.18%)
Sep 01, 2022 95.31 96.48 92.74 95.55 756,701 -2.61(-2.66%)
Aug 31, 2022 99.08 99.16 96.65 98.16 766,951 -0.93(-0.93%)
Aug 30, 2022 101.85 101.94 97.61 99.08 564,766 -1.22(-1.22%)
Aug 29, 2022 100.55 101.81 99.15 100.31 472,808 -1.12(-1.11%)
Aug 26, 2022 108.56 109.44 101.41 101.43 652,756 -6.27(-5.82%)
Aug 25, 2022 104.28 107.89 104.19 107.70 636,993 +3.26(+3.12%)
Aug 24, 2022 104.51 105.06 103.06 104.43 348,629 +0.04(+0.04%)
Aug 23, 2022 102.78 105.58 102.75 104.39 450,514 +1.51(+1.47%)
Aug 22, 2022 104.11 105.00 102.08 102.89 750,236 -4.00(-3.74%)
Aug 19, 2022 109.20 109.87 106.63 106.89 626,242 -4.02(-3.62%)
Aug 18, 2022 108.95 111.44 108.41 110.91 722,801 +2.22(+2.04%)
Aug 17, 2022 113.08 113.76 106.15 108.69 972,031 -6.69(-5.80%)
Aug 16, 2022 117.12 117.12 114.28 115.38 1,255,136 -1.73(-1.48%)
Aug 15, 2022 118.40 119.65 115.80 117.12 380,665 -1.93(-1.62%)
Aug 12, 2022 116.18 119.45 115.88 119.05 538,403 +4.24(+3.69%)
Aug 11, 2022 115.70 117.72 114.14 114.81 648,146 +0.49(+0.43%)
Aug 10, 2022 112.55 114.38 110.76 114.32 680,009 +5.23(+4.80%)
Aug 09, 2022 114.13 114.31 106.70 109.08 606,213 -7.57(-6.49%)
Aug 08, 2022 117.95 121.10 114.71 116.65 338,808 -2.24(-1.88%)
Aug 05, 2022 119.43 121.18 117.99 118.89 403,186 -2.86(-2.35%)
Aug 04, 2022 119.53 121.91 119.04 121.75 514,709 +2.21(+1.85%)
Aug 03, 2022 117.08 120.58 115.97 119.53 639,558 +4.50(+3.91%)
Aug 02, 2022 116.47 118.10 114.83 115.04 412,711 -3.27(-2.76%)
Aug 01, 2022 115.59 118.79 115.06 118.31 423,917 +2.04(+1.75%)
Jul 29, 2022 115.35 117.84 114.11 116.27 689,600 +0.69(+0.60%)
Jul 28, 2022 112.53 116.26 110.20 115.58 1,159,101 +5.41(+4.91%)
Jul 27, 2022 108.70 111.00 107.47 110.17 878,710 +3.99(+3.76%)
Jul 26, 2022 105.85 107.54 105.74 106.18 292,699 -1.27(-1.18%)
Jul 25, 2022 107.38 107.51 105.67 107.44 297,363 -0.40(-0.37%)
Jul 22, 2022 109.59 110.59 104.44 107.85 359,160 -2.34(-2.12%)
Jul 21, 2022 110.33 110.76 108.08 110.19 281,771 +0.43(+0.39%)
Jul 20, 2022 104.98 110.26 104.01 109.76 542,490 +4.55(+4.33%)
Jul 19, 2022 101.49 105.57 101.16 105.20 523,858 +5.58(+5.60%)
Jul 18, 2022 102.35 102.65 99.06 99.63 357,421 -1.45(-1.43%)
Jul 15, 2022 100.60 101.31 99.13 101.07 432,185 +1.64(+1.65%)
Jul 14, 2022 98.02 100.03 95.79 99.43 299,535 +1.13(+1.15%)
Jul 13, 2022 95.28 98.58 95.28 98.30 364,650 +0.82(+0.84%)
Jul 12, 2022 96.79 98.87 96.35 97.48 419,138 +1.36(+1.41%)
Jul 11, 2022 96.61 97.50 95.79 96.12 389,443 -1.76(-1.80%)
Jul 08, 2022 96.89 98.61 95.91 97.88 487,379 -0.23(-0.23%)
Jul 07, 2022 98.63 99.40 97.15 98.11 729,222 +1.92(+1.99%)
Jul 06, 2022 95.51 97.16 93.52 96.19 638,016 +0.62(+0.65%)
Jul 05, 2022 92.29 96.26 91.14 95.57 792,525 +0.83(+0.87%)
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.