UK markets close in 7 hours 38 minutes

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.53-2.58 (-2.41%)
At close: 04:00PM EDT
104.53 0.00 (0.00%)
After hours: 04:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022107.89108.70104.29104.53104.53450,800
27 Jun 2022106.50108.35104.72107.11107.11444,200
24 Jun 2022101.20106.03100.25105.91105.911,664,100
23 Jun 2022100.79101.0797.6499.3599.35806,800
22 Jun 2022101.17103.68100.52100.66100.66672,800
21 Jun 2022102.23104.60102.04102.92102.92636,700
17 Jun 2022101.29102.1599.67100.36100.36816,300
16 Jun 2022105.00105.5599.62100.39100.39862,600
15 Jun 2022108.13110.62106.34108.31108.31548,500
14 Jun 2022108.55108.57106.42107.46107.46438,100
13 Jun 2022108.76110.09105.46106.81106.81785,000
10 Jun 2022112.40113.82111.35112.59112.59633,600
09 Jun 2022118.03118.91113.97114.04114.04503,800
08 Jun 2022122.02122.49118.39119.10119.10301,200
07 Jun 2022120.11122.47119.81121.55121.55377,900
06 Jun 2022123.16123.89120.73121.91121.91414,300
03 Jun 2022122.58122.61120.04120.40120.40569,400
02 Jun 2022121.11125.56120.49125.46125.46409,900
01 Jun 2022125.09125.09119.34121.60121.60539,200
31 May 2022122.54123.94120.01123.50123.50667,700
27 May 2022120.92122.60120.59122.41122.41503,500
26 May 2022116.84120.74114.32119.42119.42428,700
26 May 20220.22 Dividend
25 May 2022114.35117.60114.19116.90116.68348,900
24 May 2022116.78117.92113.92114.68114.46528,100
23 May 2022117.52119.77116.60118.54118.32380,000
20 May 2022118.72118.72112.44117.51117.29568,800
19 May 2022114.93118.13114.63116.08115.86504,400
18 May 2022119.95122.08114.24115.44115.22666,900
17 May 2022118.07123.10118.07122.54122.31537,200
16 May 2022116.68117.62114.62114.94114.72362,400
13 May 2022115.68118.83115.10118.14117.92469,900
12 May 2022110.81114.17110.59114.00113.79681,500
11 May 2022113.41115.98111.46111.54111.33506,500
10 May 2022116.90117.96112.00114.61114.39471,700
09 May 2022115.48117.89112.85114.05113.84638,400
06 May 2022117.71121.43115.69118.75118.53433,600
05 May 2022123.92124.01117.46119.26119.04587,900
04 May 2022119.76126.49118.49126.15125.91572,800
03 May 2022118.65121.11117.28119.80119.57369,200
02 May 2022114.36118.65113.88118.50118.28522,400
29 Apr 2022116.95120.30113.77113.98113.77606,700
28 Apr 2022113.55119.47112.29118.51118.29786,600
27 Apr 2022110.79116.14110.26112.00111.791,057,400
26 Apr 2022119.71119.74115.78116.34116.12696,000
25 Apr 2022117.78121.64117.02121.48121.25554,900
22 Apr 2022120.59122.20119.46119.58119.35694,700
21 Apr 2022123.33124.85120.42121.22120.99844,800
20 Apr 2022121.89123.75120.72121.44121.21569,700
19 Apr 2022114.74119.63114.61119.13118.91700,400
18 Apr 2022113.48116.32113.12114.99114.77566,500
14 Apr 2022119.09119.30114.47114.52114.30645,600
13 Apr 2022116.49119.48116.31118.34118.12785,400
12 Apr 2022121.29121.93116.72116.85116.63747,900
11 Apr 2022121.01123.12118.21118.24118.02726,600
08 Apr 2022125.16126.25122.22122.37122.14745,900
07 Apr 2022127.34131.02123.84126.35126.11824,700
06 Apr 2022130.76131.81125.16126.01125.772,097,900
05 Apr 2022143.53144.05132.93132.97132.72976,300
04 Apr 2022142.40145.39141.91144.63144.36844,200
01 Apr 2022151.25152.87140.04141.21140.941,187,900
31 Mar 2022157.11157.45150.00150.00149.72530,600
30 Mar 2022162.08163.46156.12156.46156.17747,000
29 Mar 2022159.43163.89157.78163.72163.41710,100
28 Mar 2022154.54157.66152.59156.06155.77334,700
25 Mar 2022155.28156.38152.45155.61155.32317,700
24 Mar 2022150.16154.77147.79154.75154.46507,100
23 Mar 2022150.33152.00148.29148.53148.25344,500
22 Mar 2022154.23156.29151.53152.54152.25371,900
21 Mar 2022154.18155.35150.44152.62152.33519,000
18 Mar 2022150.21156.35150.21155.25154.96773,400
17 Mar 2022151.28153.98149.41152.97152.68427,400
16 Mar 2022144.89152.22144.89152.10151.81725,300
15 Mar 2022137.16144.26136.79144.12143.85522,900
14 Mar 2022142.63143.14135.56136.30136.04671,800
11 Mar 2022149.22150.18142.07142.24141.97461,300
10 Mar 2022148.08150.50144.22146.80146.52650,100
09 Mar 2022147.74152.80146.69151.81151.52572,000
08 Mar 2022140.78146.64137.81143.55143.28598,200
07 Mar 2022146.55148.77139.64139.70139.44536,200
04 Mar 2022147.91148.68142.89146.38146.10663,900
03 Mar 2022154.45154.81148.42149.07148.79383,400
02 Mar 2022146.02154.46145.56153.42153.13512,700
01 Mar 2022149.99151.44144.22145.45145.18552,100
28 Feb 2022149.44152.01147.94150.60150.32479,300
25 Feb 2022148.18151.40145.58151.25150.97404,300
25 Feb 20220.22 Dividend
24 Feb 2022138.67149.02136.23148.83148.33755,500
23 Feb 2022149.77152.12142.87143.07142.59627,900
22 Feb 2022148.83151.21143.38145.95145.46472,900
18 Feb 2022152.00152.91148.75150.44149.93609,800
17 Feb 2022153.00155.19151.00152.28151.77928,500
16 Feb 2022151.11155.56149.70154.88154.36551,400
15 Feb 2022148.23153.07147.06152.55152.04418,600
14 Feb 2022144.42148.23143.43145.56145.07515,400
11 Feb 2022151.23152.53144.38144.98144.49446,700
10 Feb 2022151.47156.51150.22150.81150.30366,700
09 Feb 2022151.17154.92149.69154.89154.37364,600
08 Feb 2022146.62149.14145.67148.65148.15443,500
07 Feb 2022147.85148.97145.28146.62146.13307,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...