MKS Instruments Inc. (MKSI)
79.81
-0.34 (-0.42%)
At close: Apr 01, 2025, 1:56 PM
MKS Instruments Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 79.93 | 80.70 | 77.86 | 80.15 | -1.44 | -1.76% | 1,421,127 |
| Mar 28, 2025 | 84.05 | 84.52 | 80.77 | 81.59 | -3.23 | -3.81% | 825,800 |
| Mar 27, 2025 | 86.94 | 87.96 | 83.92 | 84.82 | -2.82 | -3.22% | 870,335 |
| Mar 26, 2025 | 89.98 | 91.21 | 86.70 | 87.64 | -2.57 | -2.85% | 758,400 |
| Mar 25, 2025 | 91.75 | 92.00 | 89.70 | 90.21 | -1.24 | -1.36% | 524,524 |
| Mar 24, 2025 | 90.36 | 92.82 | 90.36 | 91.45 | 3.28 | 3.72% | 1,188,600 |
| Mar 21, 2025 | 88.59 | 89.54 | 87.08 | 88.17 | -2.40 | -2.65% | 1,535,362 |
| Mar 20, 2025 | 90.12 | 92.22 | 89.55 | 90.57 | -0.97 | -1.06% | 1,315,837 |
| Mar 19, 2025 | 88.04 | 93.31 | 87.66 | 91.54 | 3.78 | 4.31% | 1,931,908 |
| Mar 18, 2025 | 88.04 | 88.76 | 86.91 | 87.76 | -1.15 | -1.29% | 992,900 |
| Mar 17, 2025 | 86.01 | 90.14 | 85.74 | 88.91 | 2.59 | 3.00% | 1,239,800 |
| Mar 14, 2025 | 82.78 | 86.49 | 82.59 | 86.32 | 5.08 | 6.25% | 1,915,000 |
| Mar 13, 2025 | 80.65 | 82.14 | 79.10 | 81.24 | 0.22 | 0.27% | 1,476,479 |
| Mar 12, 2025 | 80.99 | 82.27 | 79.29 | 81.02 | 2.13 | 2.70% | 1,153,102 |
| Mar 11, 2025 | 78.81 | 80.52 | 76.37 | 78.89 | -0.06 | -0.08% | 1,413,800 |
| Mar 10, 2025 | 82.96 | 83.38 | 77.90 | 78.95 | -5.94 | -7.00% | 1,487,333 |
| Mar 7, 2025 | 83.36 | 85.16 | 80.36 | 84.89 | 2.37 | 2.87% | 1,192,953 |
| Mar 6, 2025 | 83.35 | 84.87 | 82.08 | 82.52 | -3.54 | -4.11% | 1,614,243 |
| Mar 5, 2025 | 86.45 | 86.63 | 82.71 | 86.06 | 0.53 | 0.62% | 1,381,512 |
| Mar 4, 2025 | 85.44 | 87.80 | 82.11 | 85.53 | -0.10 | -0.12% | 2,055,819 |
| Mar 3, 2025 | 92.46 | 92.79 | 84.97 | 85.63 | -6.19 | -6.74% | 1,285,600 |
| Feb 28, 2025 | 91.79 | 94.66 | 90.07 | 91.82 | 0.65 | 0.71% | 1,603,800 |
| Feb 27, 2025 | 97.52 | 98.51 | 91.07 | 91.17 | -6.07 | -6.24% | 1,448,600 |
| Feb 26, 2025 | 97.42 | 98.86 | 96.40 | 97.24 | 1.20 | 1.25% | 761,014 |
| Feb 25, 2025 | 99.84 | 100.37 | 95.62 | 96.04 | -3.86 | -3.86% | 1,428,747 |
| Feb 24, 2025 | 103.50 | 103.50 | 99.81 | 99.90 | -3.19 | -3.09% | 1,083,200 |
| Feb 21, 2025 | 108.04 | 108.12 | 102.01 | 103.09 | -4.76 | -4.41% | 926,006 |
| Feb 20, 2025 | 106.71 | 110.47 | 106.71 | 107.85 | 1.03 | 0.96% | 984,100 |
| Feb 19, 2025 | 105.11 | 107.63 | 104.46 | 106.82 | 1.35 | 1.28% | 888,446 |
| Feb 18, 2025 | 105.04 | 107.17 | 103.00 | 105.47 | 1.80 | 1.74% | 952,134 |
| Feb 14, 2025 | 103.30 | 105.30 | 102.40 | 103.67 | -0.17 | -0.16% | 915,800 |
| Feb 13, 2025 | 105.10 | 107.75 | 103.08 | 103.84 | -7.36 | -6.62% | 1,797,137 |
| Feb 12, 2025 | 108.18 | 111.31 | 107.81 | 111.20 | 0.56 | 0.51% | 1,003,840 |
| Feb 11, 2025 | 110.59 | 112.85 | 108.92 | 110.64 | -2.20 | -1.95% | 896,500 |
| Feb 10, 2025 | 109.85 | 113.05 | 109.81 | 112.84 | 3.46 | 3.16% | 798,200 |
| Feb 7, 2025 | 111.66 | 112.38 | 108.51 | 109.38 | -2.56 | -2.29% | 652,709 |
| Feb 6, 2025 | 110.75 | 113.01 | 110.60 | 111.94 | 0.41 | 0.37% | 589,307 |
| Feb 5, 2025 | 111.16 | 112.71 | 110.11 | 111.53 | -0.33 | -0.30% | 952,900 |
| Feb 4, 2025 | 111.02 | 113.82 | 111.02 | 111.86 | 0.73 | 0.66% | 553,201 |
| Feb 3, 2025 | 109.32 | 112.80 | 108.31 | 111.13 | -2.15 | -1.90% | 727,000 |
| Jan 31, 2025 | 113.17 | 117.10 | 112.77 | 113.28 | 0.30 | 0.27% | 1,071,543 |
| Jan 30, 2025 | 110.09 | 113.63 | 109.26 | 112.98 | 4.53 | 4.18% | 1,162,905 |
| Jan 29, 2025 | 108.90 | 110.23 | 106.60 | 108.45 | 1.11 | 1.03% | 871,751 |
| Jan 28, 2025 | 108.50 | 108.79 | 106.20 | 107.34 | -1.19 | -1.10% | 848,930 |
| Jan 27, 2025 | 113.71 | 118.36 | 105.03 | 108.53 | -8.97 | -7.63% | 1,701,613 |
| Jan 24, 2025 | 119.60 | 119.86 | 116.82 | 117.50 | -2.18 | -1.82% | 637,620 |
| Jan 23, 2025 | 119.79 | 121.22 | 118.26 | 119.68 | -3.01 | -2.45% | 869,788 |
| Jan 22, 2025 | 122.85 | 125.33 | 122.55 | 122.69 | 0.45 | 0.37% | 996,901 |
| Jan 21, 2025 | 120.76 | 123.65 | 119.55 | 122.24 | 2.13 | 1.77% | 1,067,925 |
| Jan 17, 2025 | 119.73 | 120.93 | 117.38 | 120.11 | 2.88 | 2.46% | 1,154,100 |