UK Markets close in 11 mins

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.99-2.10 (-1.80%)
As of 11:18AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022118.72118.72113.79113.99113.99101,014
19 May 2022114.93118.13114.63116.08116.08504,400
18 May 2022119.95122.08114.24115.44115.44666,900
17 May 2022118.07123.10118.07122.54122.54537,200
16 May 2022116.68117.62114.62114.94114.94362,400
13 May 2022115.68118.83115.10118.14118.14469,900
12 May 2022110.81114.17110.59114.00114.00681,500
11 May 2022113.41115.98111.46111.54111.54506,500
10 May 2022116.90117.96112.00114.61114.61471,700
09 May 2022115.48117.89112.85114.05114.05638,400
06 May 2022117.71121.43115.69118.75118.75433,600
05 May 2022123.92124.01117.46119.26119.26587,900
04 May 2022119.76126.49118.49126.15126.15572,800
03 May 2022118.65121.11117.28119.80119.80369,200
02 May 2022114.36118.65113.88118.50118.50522,400
29 Apr 2022116.95120.30113.77113.98113.98606,700
28 Apr 2022113.55119.47112.29118.51118.51786,600
27 Apr 2022110.79116.14110.26112.00112.001,057,400
26 Apr 2022119.71119.74115.78116.34116.34696,000
25 Apr 2022117.78121.64117.02121.48121.48554,900
22 Apr 2022120.59122.20119.46119.58119.58694,700
21 Apr 2022123.33124.85120.42121.22121.22844,800
20 Apr 2022121.89123.75120.72121.44121.44569,700
19 Apr 2022114.74119.63114.61119.13119.13700,400
18 Apr 2022113.48116.32113.12114.99114.99566,500
14 Apr 2022119.09119.30114.47114.52114.52645,600
13 Apr 2022116.49119.48116.31118.34118.34785,400
12 Apr 2022121.29121.93116.72116.85116.85747,900
11 Apr 2022121.01123.12118.21118.24118.24726,600
08 Apr 2022125.16126.25122.22122.37122.37745,900
07 Apr 2022127.34131.02123.84126.35126.35824,700
06 Apr 2022130.76131.81125.16126.01126.012,097,900
05 Apr 2022143.53144.05132.93132.97132.97976,300
04 Apr 2022142.40145.39141.91144.63144.63844,200
01 Apr 2022151.25152.87140.04141.21141.211,187,900
31 Mar 2022157.11157.45150.00150.00150.00530,600
30 Mar 2022162.08163.46156.12156.46156.46747,000
29 Mar 2022159.43163.89157.78163.72163.72710,100
28 Mar 2022154.54157.66152.59156.06156.06334,700
25 Mar 2022155.28156.38152.45155.61155.61317,700
24 Mar 2022150.16154.77147.79154.75154.75507,100
23 Mar 2022150.33152.00148.29148.53148.53344,500
22 Mar 2022154.23156.29151.53152.54152.54371,900
21 Mar 2022154.18155.35150.44152.62152.62519,000
18 Mar 2022150.21156.35150.21155.25155.25773,400
17 Mar 2022151.28153.98149.41152.97152.97427,400
16 Mar 2022144.89152.22144.89152.10152.10725,300
15 Mar 2022137.16144.26136.79144.12144.12522,900
14 Mar 2022142.63143.14135.56136.30136.30671,800
11 Mar 2022149.22150.18142.07142.24142.24461,300
10 Mar 2022148.08150.50144.22146.80146.80650,100
09 Mar 2022147.74152.80146.69151.81151.81572,000
08 Mar 2022140.78146.64137.81143.55143.55598,200
07 Mar 2022146.55148.77139.64139.70139.70536,200
04 Mar 2022147.91148.68142.89146.38146.38663,900
03 Mar 2022154.45154.81148.42149.07149.07383,400
02 Mar 2022146.02154.46145.56153.42153.42512,700
01 Mar 2022149.99151.44144.22145.45145.45552,100
28 Feb 2022149.44152.01147.94150.60150.60479,300
25 Feb 2022148.18151.40145.58151.25151.25404,300
24 Feb 2022138.67149.02136.23148.83148.83755,500
23 Feb 2022149.77152.12142.87143.07143.07627,900
22 Feb 2022148.83151.21143.38145.95145.95472,900
18 Feb 2022152.00152.91148.75150.44150.44609,800
17 Feb 2022153.00155.19151.00152.28152.28928,500
16 Feb 2022151.11155.56149.70154.88154.88551,400
15 Feb 2022148.23153.07147.06152.55152.55418,600
14 Feb 2022144.42148.23143.43145.56145.56515,400
11 Feb 2022151.23152.53144.38144.98144.98446,700
10 Feb 2022151.47156.51150.22150.81150.81366,700
09 Feb 2022151.17154.92149.69154.89154.89364,600
08 Feb 2022146.62149.14145.67148.65148.65443,500
07 Feb 2022147.85148.97145.28146.62146.62307,400
04 Feb 2022148.66149.47143.58147.85147.85360,300
03 Feb 2022153.08154.43149.08149.23149.23612,700
02 Feb 2022155.63156.39153.78156.17156.17446,700
01 Feb 2022155.25156.42152.44154.99154.99575,900
31 Jan 2022149.58155.72147.71155.33155.33710,400
28 Jan 2022146.23149.20143.70149.10149.10771,400
27 Jan 2022152.00154.37142.00145.45145.451,475,800
26 Jan 2022160.75163.53154.41157.85157.85666,300
25 Jan 2022159.20162.27154.29156.05156.05529,500
24 Jan 2022155.07163.90152.77163.61163.61622,300
21 Jan 2022160.78164.72158.19158.52158.52500,300
20 Jan 2022168.28171.00161.00161.41161.41476,700
19 Jan 2022174.00174.05165.69165.87165.87567,300
18 Jan 2022179.41180.59171.38171.48171.48447,100
14 Jan 2022171.85180.70171.85180.69180.69339,300
13 Jan 2022179.66181.03173.50173.89173.89486,200
12 Jan 2022175.70178.20174.40176.26176.26316,000
11 Jan 2022167.97174.61165.90174.42174.42415,600
10 Jan 2022166.18169.35160.77169.33169.33450,700
07 Jan 2022174.77178.67168.91169.00169.00557,900
06 Jan 2022173.30177.57172.90174.77174.77345,200
05 Jan 2022178.86180.67173.02173.33173.33485,600
04 Jan 2022177.82180.51175.18179.90179.90461,400
03 Jan 2022174.83177.85174.24177.49177.49270,800
31 Dec 2021175.56176.79174.17174.17174.17207,800
30 Dec 2021176.98178.66174.53174.75174.75263,500
29 Dec 2021174.53178.54174.53177.58177.58350,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...