MKS Instruments Inc (MKSI) Historical Stock Data
108.35 ↓0.03 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.34% a day on average. There have been 14 days where MKS Instruments Inc closed green and 16 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 117.75 | 115.64 | ↓$2.11 (-1.79%) | 113.06 | 117.85 | 1.52M |
| 2024-11-06 | 102.27 | 103.29 | ↑$1.02 (1.00%) | 101.87 | 104.11 | 0.93M |
| 2024-11-05 | 99.57 | 100.94 | ↑$1.37 (1.38%) | 99.16 | 101.01 | 820.69K |
| 2024-11-04 | 99.77 | 99.57 | ↓$0.20 (-0.20%) | 99.45 | 101.33 | 561.14K |
| 2024-11-01 | 100.55 | 100.60 | ↑$0.05 (0.05%) | 100.10 | 102.12 | 739.68K |
| 2024-10-31 | 102.48 | 99.33 | ↓$3.15 (-3.07%) | 98.04 | 102.59 | 1.23M |
| 2024-10-30 | 102.40 | 102.32 | ↓$0.08 (-0.08%) | 102.19 | 104.41 | 0.98M |
| 2024-10-29 | 102.29 | 105.35 | ↑$3.06 (2.99%) | 101.25 | 105.63 | 812.49K |
| 2024-10-28 | 101.56 | 102.46 | ↑$0.90 (0.89%) | 100.95 | 103.88 | 1.05M |
| 2024-10-25 | 100.91 | 100.95 | ↑$0.04 (0.04%) | 100.14 | 101.90 | 0.91M |
| 2024-10-24 | 99.25 | 99.38 | ↑$0.13 (0.13%) | 98.00 | 99.84 | 0.96M |
| 2024-10-23 | 99.66 | 98.60 | ↓$1.06 (-1.06%) | 97.54 | 100.51 | 684.38K |
| 2024-10-22 | 100.74 | 99.88 | ↓$0.86 (-0.85%) | 99.35 | 100.79 | 897.84K |
| 2024-10-21 | 102.12 | 101.09 | ↓$1.03 (-1.01%) | 100.37 | 102.60 | 586.73K |
| 2024-10-18 | 103.25 | 102.70 | ↓$0.55 (-0.53%) | 102.21 | 104.31 | 683.07K |
| 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 |
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