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

Mks Instruments Inc (NQ: MKSI )

123.38 +0.06 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2023 104.37 104.81 102.02 102.69 382,193 -2.16(-2.06%)
Dec 28, 2023 104.37 105.94 103.81 104.84 667,438 +0.41(+0.39%)
Dec 27, 2023 104.54 104.85 103.32 104.43 502,063 +0.62(+0.60%)
Dec 26, 2023 100.99 104.42 100.22 103.81 512,083 +3.54(+3.53%)
Dec 22, 2023 99.49 101.32 98.55 100.27 514,740 +1.39(+1.40%)
Dec 21, 2023 96.99 99.25 96.30 98.88 617,337 +4.03(+4.25%)
Dec 20, 2023 97.92 98.92 94.14 94.85 1,391,490 -3.43(-3.49%)
Dec 19, 2023 95.74 98.63 95.22 98.28 964,382 +3.08(+3.24%)
Dec 18, 2023 95.47 95.90 93.71 95.20 932,194 -0.76(-0.79%)
Dec 15, 2023 93.81 96.26 91.66 95.96 3,471,571 -3.00(-3.04%)
Dec 14, 2023 90.74 99.61 90.74 98.96 1,780,793 +9.81(+11.01%)
Dec 13, 2023 85.87 89.79 85.09 89.15 650,429 +3.19(+3.72%)
Dec 12, 2023 85.83 86.79 85.65 85.96 425,529 +0.33(+0.38%)
Dec 11, 2023 83.89 86.00 83.45 85.63 636,968 +1.72(+2.05%)
Dec 08, 2023 82.07 84.54 80.90 83.91 758,719 +1.19(+1.44%)
Dec 07, 2023 82.21 83.19 81.34 82.72 531,470 +1.09(+1.33%)
Dec 06, 2023 82.30 84.00 81.38 81.63 395,620 +0.71(+0.88%)
Dec 05, 2023 83.04 83.04 80.70 80.93 446,739 -2.83(-3.38%)
Dec 04, 2023 82.47 83.83 82.06 83.76 505,479 -0.28(-0.33%)
Dec 01, 2023 82.08 84.11 81.61 84.04 524,888 +1.64(+1.99%)
Nov 30, 2023 82.54 82.73 81.04 82.40 792,215 +0.41(+0.50%)
Nov 29, 2023 80.76 82.95 80.63 81.99 804,528 +2.43(+3.05%)
Nov 28, 2023 78.82 80.35 78.03 79.57 989,472 +0.19(+0.24%)
Nov 27, 2023 77.59 80.00 77.11 79.38 655,586 +1.14(+1.45%)
Nov 24, 2023 77.27 78.66 77.27 78.24 351,814 +0.83(+1.07%)
Nov 22, 2023 76.39 77.79 75.82 77.41 553,331 +1.91(+2.53%)
Nov 21, 2023 76.09 76.80 75.23 75.50 531,308 -1.49(-1.94%)
Nov 20, 2023 76.26 77.22 76.01 76.99 520,409 +0.79(+1.03%)
Nov 17, 2023 75.13 76.27 74.72 76.21 472,683 +1.16(+1.55%)
Nov 16, 2023 75.63 76.19 74.80 75.04 567,646 -1.29(-1.70%)
Nov 15, 2023 75.46 78.20 74.93 76.34 792,701 +1.37(+1.83%)
Nov 14, 2023 72.02 75.71 72.02 74.96 885,474 +5.67(+8.19%)
Nov 13, 2023 69.64 69.93 68.69 69.29 535,826 -1.34(-1.90%)
Nov 10, 2023 68.00 70.99 67.60 70.63 654,873 +3.25(+4.83%)
Nov 09, 2023 69.28 69.90 67.26 67.38 713,357 -1.41(-2.05%)
Nov 08, 2023 67.86 69.48 67.34 68.79 692,712 +0.90(+1.32%)
Nov 07, 2023 67.51 68.63 67.11 67.90 509,629 +0.32(+0.47%)
Nov 06, 2023 68.28 68.58 66.73 67.58 720,367 -0.58(-0.85%)
Nov 03, 2023 66.81 68.93 66.81 68.15 1,328,094 +2.30(+3.49%)
Nov 02, 2023 63.35 67.32 63.35 65.86 1,756,524 +0.36(+0.55%)
Nov 01, 2023 64.90 65.55 63.15 65.50 1,829,290 +0.14(+0.21%)
Oct 31, 2023 65.00 65.76 64.16 65.36 1,095,342 +0.34(+0.52%)
Oct 30, 2023 67.12 67.65 64.90 65.02 1,041,591 -1.84(-2.75%)
Oct 27, 2023 67.79 68.09 66.43 66.86 993,956 -0.85(-1.25%)
Oct 26, 2023 69.19 69.86 67.63 67.71 925,207 -1.11(-1.62%)
Oct 25, 2023 71.30 71.70 67.94 68.82 1,040,965 -3.55(-4.91%)
Oct 24, 2023 73.40 73.62 71.27 72.38 652,017 -0.40(-0.55%)
Oct 23, 2023 72.97 73.71 71.67 72.77 777,576 -0.93(-1.26%)
Oct 20, 2023 74.42 74.92 73.52 73.70 573,395 -0.72(-0.96%)
Oct 19, 2023 79.86 79.86 74.08 74.42 1,070,012 -4.38(-5.56%)
Oct 18, 2023 78.59 79.34 77.26 78.80 571,678 -1.42(-1.77%)
Oct 17, 2023 78.68 81.16 77.00 80.22 749,644 +0.05(+0.06%)
Oct 16, 2023 79.10 80.60 78.64 80.17 707,064 +1.13(+1.44%)
Oct 13, 2023 82.06 82.06 78.55 79.03 638,718 -2.46(-3.02%)
Oct 12, 2023 83.86 84.37 80.73 81.49 704,506 -2.11(-2.52%)
Oct 11, 2023 83.63 84.12 82.39 83.60 325,930 +0.26(+0.31%)
Oct 10, 2023 82.79 84.57 82.44 83.34 352,603 +1.01(+1.22%)
Oct 09, 2023 81.79 82.40 80.42 82.34 463,956 -0.63(-0.76%)
Oct 06, 2023 82.24 84.11 81.34 82.97 586,860 +0.00(+0.00%)
Oct 05, 2023 85.82 86.11 82.57 82.97 483,795 -2.68(-3.13%)
Oct 04, 2023 84.97 86.01 83.82 85.64 403,448 +1.44(+1.71%)
Oct 03, 2023 86.22 87.09 83.67 84.20 485,320 -2.89(-3.31%)
Oct 02, 2023 86.75 88.57 86.33 87.09 479,235 +0.95(+1.10%)
Sep 29, 2023 85.69 86.89 85.64 86.14 415,964 +1.73(+2.05%)
Sep 28, 2023 82.38 85.41 82.38 84.41 454,457 +1.28(+1.54%)
Sep 27, 2023 83.59 84.31 82.45 83.13 536,784 +0.34(+0.41%)
Sep 26, 2023 83.86 84.37 82.53 82.79 450,060 -1.87(-2.21%)
Sep 25, 2023 83.36 84.69 84.00 84.66 352,778 +0.56(+0.66%)
Sep 22, 2023 85.48 85.98 83.95 84.10 428,066 -0.39(-0.46%)
Sep 21, 2023 85.62 86.66 84.40 84.49 553,475 -2.42(-2.78%)
Sep 20, 2023 86.97 88.60 86.46 86.91 649,904 +0.23(+0.26%)
Sep 19, 2023 87.43 87.64 86.52 86.68 506,634 -1.33(-1.52%)
Sep 18, 2023 87.52 89.03 87.17 88.01 441,463 -0.12(-0.14%)
Sep 15, 2023 88.61 88.68 87.18 88.13 1,465,057 -1.30(-1.46%)
Sep 14, 2023 91.01 91.58 88.60 89.44 723,852 -0.32(-0.35%)
Sep 13, 2023 90.34 91.36 89.39 89.75 464,146 -0.77(-0.85%)
Sep 12, 2023 90.79 92.32 90.34 90.52 442,209 -0.88(-0.96%)
Sep 11, 2023 93.44 93.44 89.42 91.40 388,525 -0.68(-0.74%)
Sep 08, 2023 92.70 93.33 91.00 92.07 465,305 -0.85(-0.91%)
Sep 07, 2023 95.66 95.66 92.45 92.92 736,125 -4.53(-4.65%)
Sep 06, 2023 99.28 100.20 95.99 97.45 347,337 -1.99(-2.00%)
Sep 05, 2023 99.99 100.55 98.69 99.44 330,065 -0.91(-0.90%)
Sep 01, 2023 100.47 101.15 99.84 100.35 253,658 +0.58(+0.58%)
Aug 31, 2023 98.18 100.14 97.43 99.77 561,236 +1.59(+1.62%)
Aug 30, 2023 96.74 99.16 96.14 98.18 275,169 +0.83(+0.85%)
Aug 29, 2023 94.58 98.17 94.58 97.35 415,459 +2.19(+2.30%)
Aug 28, 2023 95.22 96.06 94.25 95.16 257,689 +0.90(+0.95%)
Aug 25, 2023 93.35 95.11 92.07 94.26 442,526 +1.32(+1.42%)
Aug 24, 2023 97.38 97.84 92.76 92.94 604,156 -3.58(-3.70%)
Aug 23, 2023 93.65 96.84 93.29 96.52 480,558 +2.58(+2.75%)
Aug 22, 2023 95.49 95.49 92.91 93.93 367,157 -0.50(-0.53%)
Aug 21, 2023 91.25 94.88 91.25 94.43 508,620 +3.18(+3.48%)
Aug 18, 2023 88.70 91.59 87.83 91.25 492,283 +1.58(+1.76%)
Aug 17, 2023 91.31 91.69 89.66 89.67 454,044 -1.53(-1.68%)
Aug 16, 2023 93.12 93.32 91.03 91.20 508,118 -2.31(-2.47%)
Aug 15, 2023 94.32 95.18 93.27 93.52 569,230 -1.74(-1.82%)
Aug 14, 2023 92.89 95.29 92.47 95.25 667,184 +1.82(+1.94%)
Aug 11, 2023 94.80 95.12 93.15 93.44 464,448 -2.45(-2.56%)
Aug 10, 2023 97.63 98.79 95.64 95.89 798,728 -0.36(-0.37%)
Aug 09, 2023 98.12 98.63 96.14 96.25 622,966 -2.14(-2.18%)
Aug 08, 2023 98.38 98.75 97.23 98.39 557,323 -1.58(-1.58%)
Aug 07, 2023 99.93 101.43 99.68 99.97 743,449 +0.38(+0.38%)
Aug 04, 2023 100.94 101.21 98.60 99.59 980,495 -1.11(-1.10%)
Aug 03, 2023 101.87 102.18 98.29 100.71 961,671 -1.16(-1.14%)
Aug 02, 2023 104.69 104.69 100.78 101.87 1,100,357 -5.02(-4.69%)
Aug 01, 2023 107.69 107.86 106.46 106.88 491,911 -1.53(-1.41%)
Jul 31, 2023 107.89 109.07 107.19 108.41 504,121 +0.82(+0.77%)
Jul 28, 2023 105.97 108.81 105.82 107.59 614,408 +3.71(+3.58%)
Jul 27, 2023 104.70 106.92 102.67 103.87 1,147,476 +1.86(+1.82%)
Jul 26, 2023 101.81 103.48 101.30 102.02 930,628 -0.62(-0.60%)
Jul 25, 2023 102.66 103.61 102.25 102.63 800,560 -0.13(-0.13%)
Jul 24, 2023 102.81 103.94 102.28 102.76 261,364 -0.18(-0.17%)
Jul 21, 2023 103.06 103.70 102.31 102.94 636,383 +0.58(+0.56%)
Jul 20, 2023 104.17 104.49 101.91 102.36 679,576 -3.44(-3.25%)
Jul 19, 2023 107.36 107.41 104.99 105.80 389,492 -1.13(-1.06%)
Jul 18, 2023 107.25 107.89 105.83 106.93 678,502 -1.20(-1.11%)
Jul 17, 2023 107.07 108.87 105.69 108.13 526,324 +1.45(+1.36%)
Jul 14, 2023 108.87 108.87 105.84 106.68 503,260 -2.06(-1.89%)
Jul 13, 2023 106.50 109.17 106.37 108.74 1,236,999 +3.27(+3.10%)
Jul 12, 2023 107.75 108.02 105.19 105.47 648,231 +0.01(+0.01%)
Jul 11, 2023 105.31 105.80 103.21 105.46 428,211 +0.42(+0.40%)
Jul 10, 2023 104.53 105.62 103.64 105.05 647,695 +0.74(+0.71%)
Jul 07, 2023 104.69 106.45 103.78 104.30 537,135 +0.43(+0.41%)
Jul 06, 2023 103.10 104.04 101.99 103.87 728,201 -1.09(-1.04%)
Jul 05, 2023 107.12 107.26 104.85 104.97 436,511 -3.27(-3.02%)
Jul 03, 2023 107.74 108.36 106.19 108.23 236,728 +0.88(+0.82%)
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%)
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.