MKS Instruments Inc (MKSI) Historical Stock Data
102.54 ↓0.94 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.70% a day on average. There have been 12 days where MKS Instruments Inc closed green and 18 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 105.52 | 102.54 | ↓$2.98 (-2.82%) | 102.30 | 105.91 | 1.02M |
| 2024-10-16 | 106.20 | 103.48 | ↓$2.72 (-2.56%) | 103.31 | 106.20 | 0.94M |
| 2024-10-15 | 112.12 | 103.97 | ↓$8.15 (-7.27%) | 103.06 | 113.24 | 1.66M |
| 2024-10-14 | 109.76 | 112.63 | ↑$2.87 (2.61%) | 109.53 | 113.35 | 737.98K |
| 2024-10-11 | 106.22 | 109.40 | ↑$3.18 (2.99%) | 106.22 | 109.80 | 599.75K |
| 2024-10-10 | 106.42 | 107.03 | ↑$0.61 (0.57%) | 105.50 | 107.83 | 597.80K |
| 2024-10-09 | 107.73 | 108.95 | ↑$1.22 (1.13%) | 106.92 | 110.01 | 654.56K |
| 2024-10-08 | 106.38 | 107.07 | ↑$0.69 (0.65%) | 105.34 | 107.95 | 479.49K |
| 2024-10-07 | 105.61 | 106.78 | ↑$1.17 (1.11%) | 105.26 | 107.55 | 844.63K |
| 2024-10-04 | 108.15 | 105.86 | ↓$2.29 (-2.12%) | 104.82 | 108.15 | 517.14K |
| 2024-10-03 | 103.99 | 104.89 | ↑$0.90 (0.87%) | 103.92 | 106.36 | 686.43K |
| 2024-10-02 | 105.44 | 105.85 | ↑$0.41 (0.39%) | 104.26 | 107.56 | 707.98K |
| 2024-10-01 | 108.90 | 104.52 | ↓$4.38 (-4.02%) | 104.04 | 109.19 | 1.09M |
| 2024-09-30 | 108.91 | 108.71 | ↓$0.20 (-0.18%) | 106.94 | 110.03 | 0.92M |
| 2024-09-27 | 114.12 | 110.31 | ↓$3.81 (-3.34%) | 109.89 | 114.12 | 772.39K |
| 2024-09-26 | 113.73 | 113.28 | ↓$0.45 (-0.40%) | 109.70 | 115.61 | 1.69M |
| 2024-09-25 | 108.86 | 108.46 | ↓$0.40 (-0.37%) | 107.56 | 110.13 | 764.45K |
| 2024-09-24 | 111.00 | 109.23 | ↓$1.77 (-1.59%) | 108.69 | 111.49 | 704.74K |
| 2024-09-23 | 110.83 | 109.45 | ↓$1.38 (-1.25%) | 109.17 | 111.86 | 446.38K |
| 2024-09-20 | 111.83 | 109.88 | ↓$1.95 (-1.74%) | 109.23 | 113.12 | 1.66M |
| 2024-09-19 | 113.00 | 114.10 | ↑$1.10 (0.97%) | 110.65 | 115.58 | 1.16M |
| 2024-09-18 | 109.82 | 107.84 | ↓$1.98 (-1.80%) | 107.40 | 112.15 | 591.23K |
| 2024-09-17 | 110.25 | 109.10 | ↓$1.15 (-1.04%) | 107.95 | 110.99 | 630.82K |
| 2024-09-16 | 108.24 | 108.30 | ↑$0.06 (0.06%) | 105.86 | 109.40 | 772.60K |
| 2024-09-13 | 109.63 | 111.85 | ↑$2.22 (2.02%) | 109.33 | 112.95 | 636.82K |
| 2024-09-12 | 111.34 | 107.85 | ↓$3.49 (-3.13%) | 107.37 | 111.51 | 712.70K |
| 2024-09-11 | 106.94 | 112.14 | ↑$5.20 (4.86%) | 105.73 | 112.40 | 1.39M |
| 2024-09-10 | 107.15 | 105.82 | ↓$1.33 (-1.24%) | 104.67 | 107.15 | 1.16M |
| 2024-09-09 | 106.59 | 105.58 | ↓$1.01 (-0.95%) | 104.90 | 107.41 | 705.65K |
| 2024-09-06 | 108.00 | 104.43 | ↓$3.57 (-3.31%) | 104.00 | 108.20 | 1.23M |
Create an account or log in to view more rows.
$MKSI we had no volume for days before the last big rip
$MKSI the redness has arrived
$MKSI taking off soon
$MKSI News?
$MKSI Reinvest your dividends
$MKSI Spike it!
$MKSI what time we going green?
$MKSI I still don’t wanna buy it
$MKSI dont be a POS today
$MKSI more calls coming in