MKS Instruments Inc (MKSI) Historical Stock Data
103.53 ↑1.01 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.38% a day on average. There have been 13 days where MKS Instruments Inc closed green and 17 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 101.91 | 103.53 | ↑$1.62 (1.59%) | 101.25 | 105.62 | 1.67M |
| 2024-12-19 | 104.32 | 102.52 | ↓$1.80 (-1.73%) | 102.18 | 105.85 | 754.31K |
| 2024-12-18 | 111.11 | 104.16 | ↓$6.95 (-6.26%) | 103.62 | 112.71 | 0.99M |
| 2024-12-17 | 109.91 | 109.90 | ↓$0.01 (-0.01%) | 109.00 | 112.51 | 533.39K |
| 2024-12-16 | 111.52 | 110.86 | ↓$0.66 (-0.59%) | 109.52 | 113.38 | 0.99M |
| 2024-12-13 | 114.50 | 112.55 | ↓$1.95 (-1.70%) | 111.95 | 115.18 | 578.32K |
| 2024-12-12 | 112.38 | 112.90 | ↑$0.52 (0.46%) | 111.63 | 114.41 | 420.18K |
| 2024-12-11 | 113.23 | 113.56 | ↑$0.33 (0.29%) | 111.87 | 114.84 | 601.93K |
| 2024-12-10 | 114.80 | 110.91 | ↓$3.89 (-3.39%) | 109.87 | 114.80 | 1.09M |
| 2024-12-09 | 113.98 | 114.35 | ↑$0.37 (0.32%) | 113.48 | 117.46 | 822.87K |
| 2024-12-06 | 113.71 | 114.60 | ↑$0.89 (0.78%) | 113.30 | 115.58 | 509.16K |
| 2024-12-05 | 116.82 | 113.37 | ↓$3.45 (-2.95%) | 112.70 | 117.45 | 0.99M |
| 2024-12-04 | 118.16 | 116.83 | ↓$1.33 (-1.13%) | 116.46 | 118.43 | 577.53K |
| 2024-12-03 | 115.91 | 116.87 | ↑$0.96 (0.83%) | 115.79 | 118.36 | 513.29K |
| 2024-12-02 | 113.41 | 117.93 | ↑$4.52 (3.99%) | 113.41 | 119.37 | 883.54K |
| 2024-11-29 | 113.96 | 113.64 | ↓$0.32 (-0.28%) | 113.35 | 116.46 | 757.51K |
| 2024-11-27 | 113.08 | 112.36 | ↓$0.72 (-0.64%) | 109.69 | 113.43 | 555.74K |
| 2024-11-26 | 116.99 | 113.15 | ↓$3.84 (-3.28%) | 112.16 | 116.99 | 641.95K |
| 2024-11-25 | 117.61 | 116.49 | ↓$1.12 (-0.95%) | 115.68 | 118.93 | 870.55K |
| 2024-11-22 | 113.61 | 114.92 | ↑$1.31 (1.15%) | 112.61 | 114.98 | 652.43K |
| 2024-11-21 | 109.64 | 113.71 | ↑$4.07 (3.71%) | 109.14 | 114.42 | 834.31K |
| 2024-11-20 | 106.79 | 108.35 | ↑$1.56 (1.46%) | 106.21 | 108.39 | 833.40K |
| 2024-11-19 | 107.17 | 108.38 | ↑$1.21 (1.13%) | 105.92 | 108.48 | 821.79K |
| 2024-11-18 | 105.23 | 108.10 | ↑$2.87 (2.73%) | 104.84 | 108.27 | 1.16M |
| 2024-11-15 | 110.07 | 105.48 | ↓$4.59 (-4.17%) | 105.18 | 112.13 | 1.16M |
| 2024-11-14 | 113.28 | 112.92 | ↓$0.36 (-0.32%) | 111.47 | 113.85 | 797.49K |
| 2024-11-13 | 112.55 | 111.94 | ↓$0.61 (-0.54%) | 111.22 | 113.18 | 682.56K |
| 2024-11-12 | 113.88 | 112.91 | ↓$0.97 (-0.85%) | 110.92 | 114.90 | 678.21K |
| 2024-11-11 | 115.80 | 114.17 | ↓$1.63 (-1.41%) | 111.99 | 115.93 | 786.10K |
| 2024-11-08 | 115.75 | 116.29 | ↑$0.54 (0.47%) | 114.13 | 116.82 | 796.25K |
Create an account or log in to view more rows.
$MKSI this is going to skyrocket tmr!!!
$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