Skip to main content

Mks Instruments Inc (NQ: MKSI )

107.84 -1.26 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 106.81 107.89 105.49 106.97 578,961 +1.67(+1.59%)
Jun 29, 2023 105.88 106.14 103.29 105.30 968,397 -3.14(-2.89%)
Jun 28, 2023 107.39 109.05 107.08 108.44 521,113 -0.68(-0.63%)
Jun 27, 2023 103.17 109.32 102.08 109.12 713,451 +6.21(+6.04%)
Jun 26, 2023 100.69 104.10 100.10 102.91 421,833 +2.77(+2.77%)
Jun 23, 2023 100.86 102.06 99.67 100.13 878,790 -3.00(-2.91%)
Jun 22, 2023 101.34 104.12 101.34 103.13 367,965 +1.15(+1.13%)
Jun 21, 2023 104.36 104.96 101.98 101.98 519,297 -2.89(-2.76%)
Jun 20, 2023 103.80 105.08 102.89 104.87 454,777 +0.79(+0.76%)
Jun 16, 2023 104.60 105.28 102.96 104.08 932,473 +0.10(+0.10%)
Jun 15, 2023 102.23 104.37 102.20 103.98 563,556 -0.10(-0.10%)
Jun 14, 2023 102.59 104.89 101.87 104.08 434,868 +0.69(+0.67%)
Jun 13, 2023 102.49 103.72 100.84 103.39 451,820 +2.75(+2.73%)
Jun 12, 2023 99.93 100.97 99.76 100.64 615,468 +0.87(+0.87%)
Jun 09, 2023 100.84 101.37 98.85 99.77 380,905 -0.45(-0.44%)
Jun 08, 2023 99.57 100.76 97.92 100.21 533,412 +1.10(+1.11%)
Jun 07, 2023 98.69 101.28 97.15 99.11 733,637 +1.79(+1.84%)
Jun 06, 2023 92.92 97.49 92.92 97.32 816,058 +2.99(+3.17%)
Jun 05, 2023 94.86 95.47 92.92 94.34 743,404 -1.26(-1.31%)
Jun 02, 2023 94.36 96.00 91.30 95.59 2,002,637 -2.52(-2.57%)
Jun 01, 2023 96.15 99.29 94.25 98.12 588,898 +1.82(+1.89%)
May 31, 2023 96.01 97.99 95.15 96.29 897,366 -1.81(-1.85%)
May 30, 2023 100.56 101.08 96.83 98.11 749,171 -0.34(-0.34%)
May 26, 2023 92.52 98.84 92.15 98.44 1,224,716 +6.63(+7.22%)
May 25, 2023 88.79 92.21 87.61 91.81 865,845 +5.25(+6.07%)
May 24, 2023 85.81 86.87 84.86 86.56 529,653 -1.16(-1.33%)
May 23, 2023 88.40 89.26 87.52 87.72 466,504 -1.57(-1.76%)
May 22, 2023 86.20 89.54 85.75 89.29 614,949 +2.81(+3.25%)
May 19, 2023 88.41 89.43 86.25 86.48 562,678 -1.92(-2.17%)
May 18, 2023 86.32 88.73 86.10 88.40 829,030 +2.27(+2.64%)
May 17, 2023 84.01 86.80 83.25 86.13 637,379 +2.78(+3.34%)
May 16, 2023 84.09 85.75 83.07 83.34 665,006 -1.13(-1.33%)
May 15, 2023 81.45 84.42 80.71 84.47 601,583 +3.50(+4.33%)
May 12, 2023 81.37 81.65 79.87 80.96 361,652 -0.04(-0.05%)
May 11, 2023 83.55 83.84 79.89 81.00 713,251 -2.52(-3.01%)
May 10, 2023 83.06 84.21 81.89 83.52 787,310 +1.78(+2.17%)
May 09, 2023 80.45 82.21 79.73 81.74 551,345 -0.11(-0.13%)
May 08, 2023 85.65 86.08 80.64 81.85 1,678,632 -5.54(-6.34%)
May 05, 2023 84.20 88.34 83.56 87.39 772,818 +4.30(+5.18%)
May 04, 2023 82.48 83.81 78.99 83.08 1,122,095 +1.57(+1.93%)
May 03, 2023 81.52 83.66 81.38 81.52 717,608 +0.11(+0.13%)
May 02, 2023 82.49 82.76 80.52 81.41 471,226 -1.50(-1.81%)
May 01, 2023 82.55 83.89 82.30 82.91 459,890 +0.11(+0.13%)
Apr 28, 2023 81.52 83.36 80.68 82.80 573,636 +1.34(+1.65%)
Apr 27, 2023 79.96 81.69 79.12 81.46 545,936 +1.89(+2.37%)
Apr 26, 2023 79.60 80.37 78.61 79.57 416,760 +0.83(+1.05%)
Apr 25, 2023 81.48 82.47 78.73 78.74 545,353 -3.69(-4.48%)
Apr 24, 2023 83.49 84.35 81.38 82.43 487,959 -1.51(-1.80%)
Apr 21, 2023 82.69 84.19 81.85 83.94 704,938 +0.93(+1.12%)
Apr 20, 2023 80.33 83.70 80.33 83.02 610,399 +2.22(+2.75%)
Apr 19, 2023 79.46 81.00 78.66 80.79 499,784 +0.23(+0.28%)
Apr 18, 2023 81.65 82.14 79.77 80.57 259,871 -0.76(-0.93%)
Apr 17, 2023 80.09 81.58 79.65 81.33 340,015 -0.16(-0.19%)
Apr 14, 2023 82.26 83.19 80.57 81.49 270,976 -1.01(-1.22%)
Apr 13, 2023 81.52 83.19 81.01 82.49 445,055 +1.33(+1.64%)
Apr 12, 2023 85.10 85.14 81.14 81.16 471,111 -2.50(-2.99%)
Apr 11, 2023 83.88 84.72 83.47 83.66 367,934 -0.16(-0.19%)
Apr 10, 2023 80.75 83.85 80.68 83.82 371,296 +1.87(+2.28%)
Apr 06, 2023 82.34 82.86 80.97 81.95 535,235 -1.14(-1.37%)
Apr 05, 2023 82.94 83.51 82.24 83.08 763,639 -0.92(-1.09%)
Apr 04, 2023 86.55 86.55 82.99 84.00 382,102 -2.06(-2.40%)
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.