Skip to main content

Mks Instruments Inc (NQ: MKSI )

132.11 +0.19 (+0.14%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 97.45 101.17 96.60 101.13 776,433 +3.65(+3.74%)
Jan 30, 2023 101.73 102.44 96.94 97.48 761,067 -6.53(-6.28%)
Jan 27, 2023 103.44 105.03 102.23 104.02 605,591 -1.49(-1.41%)
Jan 26, 2023 103.86 105.66 101.66 105.51 624,219 +3.00(+2.93%)
Jan 25, 2023 99.61 102.85 98.89 102.50 392,743 +0.41(+0.40%)
Jan 24, 2023 102.41 104.08 101.50 102.10 539,244 -2.10(-2.01%)
Jan 23, 2023 98.54 104.47 98.33 104.19 900,470 +5.72(+5.81%)
Jan 20, 2023 96.25 98.81 95.18 98.47 684,901 +3.98(+4.22%)
Jan 19, 2023 96.32 96.86 93.49 94.49 913,172 -3.33(-3.41%)
Jan 18, 2023 99.84 101.22 97.70 97.82 700,628 -0.87(-0.88%)
Jan 17, 2023 98.87 99.17 96.88 98.69 529,775 -0.86(-0.86%)
Jan 13, 2023 97.11 99.68 97.04 99.55 523,814 +1.33(+1.36%)
Jan 12, 2023 98.52 98.52 95.57 98.21 887,839 +0.46(+0.48%)
Jan 11, 2023 96.72 97.80 94.65 97.75 967,690 +0.20(+0.20%)
Jan 10, 2023 97.07 98.59 95.70 97.55 643,699 +0.30(+0.30%)
Jan 09, 2023 97.85 98.45 95.20 97.26 811,599 +0.92(+0.95%)
Jan 06, 2023 90.10 97.49 89.04 96.34 1,017,060 +7.76(+8.76%)
Jan 05, 2023 88.51 89.07 86.46 88.58 691,070 +0.06(+0.07%)
Jan 04, 2023 84.75 89.30 84.36 88.52 765,101 +4.83(+5.78%)
Jan 03, 2023 85.80 86.41 82.35 83.69 582,367 -0.06(-0.07%)
Dec 30, 2022 82.38 83.89 81.49 83.74 508,011 -0.38(-0.45%)
Dec 29, 2022 81.94 84.67 81.94 84.12 579,489 +3.84(+4.79%)
Dec 28, 2022 81.37 82.60 79.80 80.28 563,817 -1.74(-2.12%)
Dec 27, 2022 81.87 82.54 79.67 82.01 542,278 -0.70(-0.85%)
Dec 23, 2022 81.89 82.75 79.36 82.72 552,767 +0.21(+0.25%)
Dec 22, 2022 81.61 82.94 80.68 82.51 1,475,054 -1.65(-1.96%)
Dec 21, 2022 84.06 85.21 83.02 84.16 926,458 +1.07(+1.28%)
Dec 20, 2022 80.19 84.34 78.77 83.09 1,210,106 +3.31(+4.15%)
Dec 19, 2022 80.47 81.32 76.83 79.78 973,951 -1.51(-1.86%)
Dec 16, 2022 80.64 81.73 79.09 81.29 1,922,334 +0.79(+0.98%)
Dec 15, 2022 83.67 83.99 80.48 80.50 1,159,879 -3.86(-4.58%)
Dec 14, 2022 84.59 86.76 83.55 84.37 1,038,049 -1.67(-1.94%)
Dec 13, 2022 87.73 90.47 84.76 86.04 833,031 +2.76(+3.31%)
Dec 12, 2022 80.27 83.78 80.25 83.28 591,043 +2.22(+2.74%)
Dec 09, 2022 81.87 83.45 81.02 81.06 514,500 -2.12(-2.54%)
Dec 08, 2022 81.40 83.26 80.48 83.17 726,961 +2.39(+2.96%)
Dec 07, 2022 79.85 81.29 79.17 80.78 524,357 +0.17(+0.21%)
Dec 06, 2022 84.65 85.40 79.67 80.61 1,056,926 -4.26(-5.02%)
Dec 05, 2022 82.79 85.48 82.61 84.87 832,536 +1.99(+2.40%)
Dec 02, 2022 80.55 82.95 80.16 82.88 645,912 +0.57(+0.70%)
Dec 01, 2022 82.88 83.78 79.92 82.31 733,689 -0.57(-0.69%)
Nov 30, 2022 78.16 83.12 75.76 82.88 884,909 +5.31(+6.84%)
Nov 29, 2022 77.81 78.41 76.67 77.58 564,368 -0.12(-0.15%)
Nov 28, 2022 78.85 79.85 77.39 77.70 1,182,531 -2.44(-3.05%)
Nov 25, 2022 79.61 80.63 79.16 80.14 277,364 -0.11(-0.14%)
Nov 23, 2022 74.97 80.81 74.97 80.25 912,735 +4.94(+6.56%)
Nov 22, 2022 73.21 75.41 71.47 75.31 687,790 +3.09(+4.27%)
Nov 21, 2022 72.39 72.80 70.59 72.22 425,384 -1.28(-1.74%)
Nov 18, 2022 75.83 76.06 73.03 73.50 506,665 -0.50(-0.68%)
Nov 17, 2022 70.77 74.16 70.27 74.01 675,592 +0.92(+1.25%)
Nov 16, 2022 78.04 78.04 72.79 73.09 940,553 -6.75(-8.46%)
Nov 15, 2022 79.13 80.47 78.46 79.84 799,030 +3.65(+4.79%)
Nov 14, 2022 78.46 78.94 75.25 76.19 743,130 -2.98(-3.76%)
Nov 11, 2022 76.30 79.97 74.99 79.17 862,492 +3.26(+4.30%)
Nov 10, 2022 68.06 76.17 67.72 75.91 1,510,588 +11.75(+18.31%)
Nov 09, 2022 65.46 66.07 63.84 64.16 863,515 -2.74(-4.10%)
Nov 08, 2022 67.34 69.27 65.30 66.90 777,685 +0.16(+0.24%)
Nov 07, 2022 67.37 67.44 64.49 66.74 1,588,053 +0.50(+0.75%)
Nov 04, 2022 68.96 69.59 65.37 66.24 2,191,286 -1.94(-2.84%)
Nov 03, 2022 73.82 74.06 67.37 68.18 2,496,185 -10.64(-13.49%)
Nov 02, 2022 81.64 78.32 78.82 1,070,101 -3.42(-4.16%)
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.