MKS Instruments Inc (MKSI) Historical Stock Data
80.15 ↓1.44 (-1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.77% a day on average. There have been 15 days where MKS Instruments Inc closed green and 15 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 79.93 | 80.15 | ↑$0.22 (0.28%) | 77.87 | 80.70 | 1.43M |
| 2025-03-28 | 84.05 | 81.59 | ↓$2.46 (-2.93%) | 80.77 | 84.52 | 825.76K |
| 2025-03-27 | 86.94 | 84.82 | ↓$2.13 (-2.44%) | 83.92 | 87.96 | 870.34K |
| 2025-03-26 | 89.98 | 87.64 | ↓$2.34 (-2.60%) | 86.70 | 91.21 | 758.37K |
| 2025-03-25 | 91.75 | 90.21 | ↓$1.54 (-1.68%) | 89.70 | 92.00 | 524.52K |
| 2025-03-24 | 90.36 | 91.45 | ↑$1.09 (1.21%) | 90.36 | 92.82 | 1.19M |
| 2025-03-21 | 88.59 | 88.17 | ↓$0.42 (-0.47%) | 87.08 | 89.54 | 1.54M |
| 2025-03-20 | 90.12 | 90.57 | ↑$0.45 (0.50%) | 89.55 | 92.22 | 1.32M |
| 2025-03-19 | 88.04 | 91.54 | ↑$3.50 (3.98%) | 87.66 | 93.31 | 1.93M |
| 2025-03-18 | 88.04 | 87.76 | ↓$0.28 (-0.32%) | 86.91 | 88.76 | 0.99M |
| 2025-03-17 | 86.01 | 88.91 | ↑$2.90 (3.37%) | 85.74 | 90.14 | 1.24M |
| 2025-03-14 | 82.78 | 86.32 | ↑$3.54 (4.28%) | 82.59 | 86.49 | 1.91M |
| 2025-03-13 | 80.65 | 81.24 | ↑$0.59 (0.73%) | 79.10 | 82.14 | 1.48M |
| 2025-03-12 | 80.99 | 81.02 | ↑$0.03 (0.04%) | 79.29 | 82.27 | 1.15M |
| 2025-03-11 | 78.81 | 78.89 | ↑$0.08 (0.10%) | 76.37 | 80.52 | 1.41M |
| 2025-03-10 | 82.96 | 78.95 | ↓$4.01 (-4.83%) | 77.90 | 83.38 | 1.49M |
| 2025-03-07 | 83.36 | 84.89 | ↑$1.53 (1.84%) | 80.36 | 85.16 | 1.19M |
| 2025-03-06 | 83.35 | 82.52 | ↓$0.83 (-1.00%) | 82.08 | 84.87 | 1.61M |
| 2025-03-05 | 86.45 | 86.06 | ↓$0.39 (-0.45%) | 82.71 | 86.63 | 1.38M |
| 2025-03-04 | 85.44 | 85.53 | ↑$0.09 (0.11%) | 82.11 | 87.80 | 2.06M |
| 2025-03-03 | 92.46 | 85.63 | ↓$6.83 (-7.39%) | 84.97 | 92.79 | 1.29M |
| 2025-02-28 | 91.79 | 91.82 | ↑$0.03 (0.03%) | 90.07 | 94.66 | 1.60M |
| 2025-02-27 | 97.52 | 91.17 | ↓$6.35 (-6.51%) | 91.07 | 98.51 | 1.45M |
| 2025-02-26 | 97.42 | 97.24 | ↓$0.18 (-0.18%) | 96.40 | 98.86 | 760.86K |
| 2025-02-25 | 99.84 | 96.04 | ↓$3.80 (-3.81%) | 95.62 | 100.37 | 1.43M |
| 2025-02-24 | 103.50 | 99.90 | ↓$3.60 (-3.48%) | 99.81 | 103.50 | 1.08M |
| 2025-02-21 | 108.04 | 103.09 | ↓$4.95 (-4.58%) | 102.01 | 108.12 | 0.93M |
| 2025-02-20 | 106.71 | 107.85 | ↑$1.14 (1.07%) | 106.71 | 110.47 | 0.98M |
| 2025-02-19 | 105.11 | 106.82 | ↑$1.71 (1.63%) | 104.46 | 107.63 | 888.44K |
| 2025-02-18 | 105.04 | 105.47 | ↑$0.43 (0.41%) | 103.00 | 107.17 | 0.95M |
Create an account or log in to view more rows.
$MKSI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MKSI futs ripping
$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?