MKS Instruments Inc.
111.05
1.32 (1.20%)
At close: Jan 14, 2025, 3:59 PM
111.11
0.05%
After-hours Jan 14, 2025, 04:00 PM EST

MKSI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 110.30 111.91 109.13 111.11 1.38 1.26% 568,809
Jan 13, 2025 107.11 109.97 105.34 109.73 0.66 0.61% 590,721
Jan 10, 2025 109.78 110.16 107.20 109.07 -2.09 -1.88% 682,600
Jan 8, 2025 111.95 112.63 109.14 111.16 -1.70 -1.51% 568,300
Jan 7, 2025 115.50 116.63 111.96 112.86 -1.73 -1.51% 809,400
Jan 6, 2025 112.02 116.46 111.69 114.59 6.29 5.81% 1,202,724
Jan 3, 2025 106.61 108.80 105.22 108.30 2.28 2.15% 874,418
Jan 2, 2025 105.42 107.68 105.26 106.02 1.63 1.56% 577,201
Dec 31, 2024 104.67 106.01 103.64 104.39 0.32 0.31% 325,246
Dec 30, 2024 104.55 104.91 102.28 104.07 -2.11 -1.99% 694,975
Dec 27, 2024 106.90 107.41 104.64 106.18 -0.72 -0.67% 820,700
Dec 26, 2024 105.91 108.10 105.91 106.90 -0.63 -0.59% 375,370
Dec 24, 2024 106.63 107.65 105.81 107.53 1.29 1.21% 249,700
Dec 23, 2024 103.90 106.58 103.70 106.24 2.71 2.62% 669,500
Dec 20, 2024 101.91 105.62 101.25 103.53 1.01 0.99% 1,666,971
Dec 19, 2024 104.32 105.85 102.18 102.52 -1.64 -1.57% 754,338
Dec 18, 2024 111.11 112.71 103.62 104.16 -5.74 -5.22% 993,746
Dec 17, 2024 109.91 112.51 109.00 109.90 -0.96 -0.87% 533,400
Dec 16, 2024 111.52 113.38 109.52 110.86 -1.69 -1.50% 987,513
Dec 13, 2024 114.50 115.18 111.95 112.55 -0.35 -0.31% 578,315
Dec 12, 2024 112.38 114.41 111.63 112.90 -0.66 -0.58% 420,463
Dec 11, 2024 113.23 114.84 111.87 113.56 2.65 2.39% 601,932
Dec 10, 2024 114.80 114.80 109.87 110.91 -3.44 -3.01% 1,093,037
Dec 9, 2024 113.98 117.46 113.48 114.35 -0.25 -0.22% 822,900
Dec 6, 2024 113.71 115.58 113.30 114.60 1.23 1.08% 509,162
Dec 5, 2024 116.82 117.45 112.70 113.37 -3.46 -2.96% 991,700
Dec 4, 2024 118.16 118.43 116.46 116.83 -0.04 -0.03% 577,587
Dec 3, 2024 115.91 118.36 115.79 116.87 -1.06 -0.90% 513,300
Dec 2, 2024 113.41 119.37 113.41 117.93 4.29 3.78% 883,543
Nov 29, 2024 113.96 116.46 113.35 113.64 1.28 1.14% 757,513
Nov 27, 2024 113.08 113.43 109.69 112.36 -0.79 -0.70% 555,735
Nov 26, 2024 116.99 116.99 112.16 113.15 -3.34 -2.87% 641,945
Nov 25, 2024 117.61 118.92 115.68 116.49 1.57 1.37% 870,624
Nov 22, 2024 113.61 114.98 112.61 114.92 1.21 1.06% 652,430
Nov 21, 2024 109.64 114.42 109.14 113.71 5.36 4.95% 834,343
Nov 20, 2024 106.79 108.39 106.21 108.35 -0.03 -0.03% 833,400
Nov 19, 2024 107.17 108.48 105.92 108.38 0.28 0.26% 821,800
Nov 18, 2024 105.23 108.27 104.84 108.10 2.62 2.48% 1,160,678
Nov 15, 2024 110.07 112.13 105.18 105.48 -7.44 -6.59% 1,157,000
Nov 14, 2024 113.28 113.85 111.47 112.92 0.98 0.88% 797,500
Nov 13, 2024 112.55 113.18 111.22 111.94 -0.97 -0.86% 682,600
Nov 12, 2024 113.88 114.90 110.92 112.91 -1.26 -1.10% 678,213
Nov 11, 2024 115.80 115.93 111.99 114.17 -2.12 -1.82% 786,106
Nov 8, 2024 115.75 116.82 114.13 116.29 0.65 0.56% 796,300
Nov 7, 2024 117.75 117.85 113.06 115.64 12.35 11.96% 1,519,758
Nov 6, 2024 102.27 104.11 101.87 103.29 2.35 2.33% 930,938
Nov 5, 2024 99.57 101.01 99.16 100.94 1.37 1.38% 820,700
Nov 4, 2024 99.77 101.33 99.45 99.57 -1.03 -1.02% 561,142
Nov 1, 2024 100.55 102.12 100.10 100.60 1.27 1.28% 739,700
Oct 31, 2024 102.48 102.59 98.04 99.33 -2.99 -2.92% 1,228,201

Create Price Alert on MKSI

Your price alert will notify you when the stock price is above 111.05.

Add to Watchlist