Skip to main content

Mks Instruments Inc (NQ: MKSI )

112.63 +3.23 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 106.22 109.80 106.22 109.40 599,746 +2.37(+2.21%)
Oct 10, 2024 106.42 107.83 105.50 107.03 597,800 -1.92(-1.76%)
Oct 09, 2024 107.73 110.01 106.92 108.95 654,558 +1.88(+1.76%)
Oct 08, 2024 106.38 107.95 105.34 107.07 479,491 +0.29(+0.27%)
Oct 07, 2024 105.61 107.55 105.26 106.78 844,628 +0.92(+0.87%)
Oct 04, 2024 108.15 108.15 104.82 105.86 517,137 +0.97(+0.92%)
Oct 03, 2024 103.99 106.36 103.92 104.89 686,425 -0.96(-0.91%)
Oct 02, 2024 105.44 107.56 104.25 105.85 707,977 +1.33(+1.27%)
Oct 01, 2024 108.90 109.19 104.04 104.52 1,087,865 -4.19(-3.85%)
Sep 30, 2024 108.91 110.03 106.94 108.71 923,092 -1.60(-1.45%)
Sep 27, 2024 114.12 114.12 109.89 110.31 772,395 -2.97(-2.62%)
Sep 26, 2024 113.73 115.61 109.70 113.28 1,691,966 +4.82(+4.44%)
Sep 25, 2024 108.86 110.13 107.56 108.46 764,454 -0.77(-0.70%)
Sep 24, 2024 111.00 111.49 108.69 109.23 704,737 -0.22(-0.20%)
Sep 23, 2024 110.83 111.86 109.17 109.45 446,375 -0.43(-0.39%)
Sep 20, 2024 111.83 113.12 109.23 109.88 1,660,186 -4.22(-3.70%)
Sep 19, 2024 113.00 115.58 110.65 114.10 1,160,751 +6.26(+5.80%)
Sep 18, 2024 109.82 112.15 107.40 107.84 591,228 -1.26(-1.15%)
Sep 17, 2024 110.25 110.99 107.95 109.10 630,821 +0.80(+0.74%)
Sep 16, 2024 108.24 109.40 105.86 108.30 772,602 -3.55(-3.17%)
Sep 13, 2024 109.63 112.95 109.33 111.85 636,820 +4.00(+3.71%)
Sep 12, 2024 111.34 111.51 107.37 107.85 712,703 -4.29(-3.83%)
Sep 11, 2024 106.94 112.40 105.73 112.14 1,387,699 +6.32(+5.97%)
Sep 10, 2024 107.15 107.15 104.67 105.82 1,156,596 +0.24(+0.23%)
Sep 09, 2024 106.59 107.41 104.90 105.58 705,649 +1.15(+1.10%)
Sep 06, 2024 108.00 108.20 104.00 104.43 1,228,070 -4.07(-3.75%)
Sep 05, 2024 107.36 110.61 106.53 108.50 574,146 -0.24(-0.22%)
Sep 04, 2024 106.40 110.50 105.29 108.74 749,458 +1.30(+1.21%)
Sep 03, 2024 115.97 115.97 107.01 107.44 1,398,144 -11.79(-9.89%)
Aug 30, 2024 120.05 120.49 117.49 119.23 768,283 +2.04(+1.74%)
Aug 29, 2024 117.36 121.21 116.81 117.19 525,826 +0.94(+0.81%)
Aug 28, 2024 117.83 118.93 114.40 116.25 590,814 -2.50(-2.11%)
Aug 27, 2024 117.00 119.44 115.72 118.75 432,982 +0.78(+0.66%)
Aug 26, 2024 120.78 121.20 117.58 117.97 961,721 -3.49(-2.87%)
Aug 23, 2024 118.33 121.68 118.22 121.46 666,576 +4.80(+4.12%)
Aug 22, 2024 121.19 121.23 115.94 116.66 741,898 -4.14(-3.43%)
Aug 21, 2024 118.31 121.43 117.05 120.80 451,505 +3.94(+3.37%)
Aug 20, 2024 118.86 120.59 115.68 116.86 474,406 -3.30(-2.75%)
Aug 19, 2024 118.64 120.35 116.54 120.16 485,302 +1.29(+1.08%)
Aug 16, 2024 118.30 120.37 117.89 118.88 871,845 -1.14(-0.95%)
Aug 15, 2024 117.32 121.58 116.63 120.01 1,087,466 +6.31(+5.55%)
Aug 14, 2024 116.62 116.62 113.22 113.70 622,965 -1.49(-1.29%)
Aug 13, 2024 110.41 115.89 109.84 115.19 1,119,046 +5.81(+5.31%)
Aug 12, 2024 108.97 111.14 107.64 109.38 567,991 +1.45(+1.34%)
Aug 09, 2024 106.81 108.88 105.31 107.93 832,179 -1.84(-1.67%)
Aug 08, 2024 107.93 110.08 103.49 109.77 1,564,513 +6.44(+6.23%)
Aug 07, 2024 109.80 110.29 103.10 103.33 1,513,850 -2.89(-2.73%)
Aug 06, 2024 105.40 110.20 104.28 106.23 1,154,408 +1.48(+1.41%)
Aug 05, 2024 100.47 108.66 100.13 104.75 1,458,389 -1.62(-1.52%)
Aug 02, 2024 109.80 110.90 104.67 106.37 2,065,364 -8.18(-7.14%)
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.