Skip to main content

Mks Instruments Inc (NQ: MKSI )

85.03 -2.46 (-2.81%)
Streaming Delayed Price Updated: 1:56 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 87.15 88.98 86.73 87.49 477,029 +0.95(+1.10%)
Sep 29, 2023 86.09 87.29 86.04 86.54 414,049 +1.74(+2.05%)
Sep 28, 2023 82.76 85.81 82.76 84.80 452,365 +1.29(+1.54%)
Sep 27, 2023 83.98 84.70 82.83 83.51 534,313 +0.34(+0.41%)
Sep 26, 2023 84.25 84.76 82.91 83.17 447,988 -1.88(-2.21%)
Sep 25, 2023 83.75 85.08 84.39 85.05 351,154 +0.56(+0.66%)
Sep 22, 2023 85.88 86.38 84.34 84.49 426,096 -0.39(-0.46%)
Sep 21, 2023 86.02 87.06 84.79 84.88 550,927 -2.43(-2.78%)
Sep 20, 2023 87.37 89.00 86.86 87.31 646,912 +0.23(+0.26%)
Sep 19, 2023 87.83 88.05 86.92 87.08 504,302 -1.34(-1.52%)
Sep 18, 2023 87.92 89.44 87.58 88.42 439,431 -0.12(-0.14%)
Sep 15, 2023 89.02 89.09 87.58 88.54 1,458,313 -1.31(-1.46%)
Sep 14, 2023 91.43 92.00 89.00 89.85 720,520 -0.32(-0.35%)
Sep 13, 2023 90.76 91.78 89.81 90.17 462,010 -0.77(-0.85%)
Sep 12, 2023 91.21 92.75 90.76 90.94 440,174 -0.88(-0.96%)
Sep 11, 2023 93.87 93.87 89.83 91.82 386,737 -0.68(-0.74%)
Sep 08, 2023 93.13 93.77 91.42 92.50 463,163 -0.85(-0.91%)
Sep 07, 2023 96.10 96.10 92.88 93.35 732,736 -4.55(-4.65%)
Sep 06, 2023 99.74 100.66 96.43 97.90 345,738 -2.00(-2.00%)
Sep 05, 2023 100.45 101.01 99.15 99.90 328,546 -0.91(-0.90%)
Sep 01, 2023 100.93 101.62 100.30 100.81 252,491 +0.58(+0.58%)
Aug 31, 2023 98.63 100.60 97.88 100.23 558,653 +1.60(+1.62%)
Aug 30, 2023 97.19 99.62 96.58 98.63 273,903 +0.83(+0.85%)
Aug 29, 2023 95.02 98.62 95.02 97.80 413,547 +2.20(+2.30%)
Aug 28, 2023 95.66 96.50 94.69 95.60 256,503 +0.90(+0.95%)
Aug 25, 2023 93.78 95.55 92.50 94.70 440,489 +1.33(+1.42%)
Aug 24, 2023 97.83 98.29 93.19 93.37 601,374 -3.59(-3.70%)
Aug 23, 2023 94.08 97.29 93.72 96.96 478,346 +2.59(+2.75%)
Aug 22, 2023 95.93 95.93 93.34 94.37 365,467 -0.50(-0.53%)
Aug 21, 2023 91.67 95.32 91.67 94.87 506,279 +3.19(+3.48%)
Aug 18, 2023 89.11 92.01 88.23 91.67 490,016 +1.59(+1.76%)
Aug 17, 2023 91.73 92.11 90.08 90.09 451,954 -1.54(-1.68%)
Aug 16, 2023 93.55 93.75 91.45 91.62 505,778 -2.32(-2.47%)
Aug 15, 2023 94.76 95.62 93.70 93.95 566,609 -1.75(-1.82%)
Aug 14, 2023 93.32 95.73 92.90 95.69 664,113 +1.83(+1.94%)
Aug 11, 2023 95.24 95.56 93.58 93.87 462,309 -2.46(-2.56%)
Aug 10, 2023 98.08 99.25 96.08 96.33 795,050 -0.36(-0.37%)
Aug 09, 2023 98.58 99.09 96.58 96.69 620,098 -2.15(-2.18%)
Aug 08, 2023 98.84 99.21 97.68 98.85 554,758 -1.59(-1.58%)
Aug 07, 2023 100.39 101.90 100.14 100.43 740,026 +0.38(+0.38%)
Aug 04, 2023 101.41 101.68 99.06 100.05 975,981 -1.12(-1.11%)
Aug 03, 2023 102.34 102.65 98.75 101.17 957,244 -1.17(-1.14%)
Aug 02, 2023 105.17 105.17 101.24 102.34 1,095,291 -5.04(-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.