MKS Instruments Inc (MKSI) Historical Stock Data
124.57 ↑4.84 (4.04%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.34% a day on average. There have been 16 days where MKS Instruments Inc closed green and 14 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 124.22 | 124.57 | ↑$0.35 (0.28%) | 122.90 | 126.55 | 838.60K |
| 2024-07-25 | 122.13 | 119.73 | ↓$2.40 (-1.97%) | 118.51 | 124.79 | 1.28M |
| 2024-07-24 | 128.57 | 123.40 | ↓$5.17 (-4.02%) | 123.11 | 129.77 | 0.96M |
| 2024-07-23 | 131.16 | 131.48 | ↑$0.32 (0.24%) | 130.64 | 133.05 | 446.33K |
| 2024-07-22 | 129.04 | 132.44 | ↑$3.40 (2.63%) | 128.02 | 132.81 | 1.12M |
| 2024-07-19 | 128.79 | 125.30 | ↓$3.49 (-2.71%) | 125.07 | 129.02 | 696.34K |
| 2024-07-18 | 134.87 | 128.82 | ↓$6.05 (-4.49%) | 127.22 | 135.39 | 1.42M |
| 2024-07-17 | 140.19 | 132.58 | ↓$7.61 (-5.43%) | 132.22 | 141.45 | 1.67M |
| 2024-07-16 | 144.40 | 144.60 | ↑$0.20 (0.14%) | 142.57 | 145.59 | 679.89K |
| 2024-07-15 | 143.10 | 142.66 | ↓$0.44 (-0.31%) | 141.66 | 145.48 | 544.02K |
| 2024-07-12 | 142.20 | 143.52 | ↑$1.32 (0.93%) | 140.72 | 147.40 | 859.42K |
| 2024-07-11 | 144.78 | 141.11 | ↓$3.67 (-2.53%) | 140.03 | 145.31 | 1.22M |
| 2024-07-10 | 137.42 | 142.35 | ↑$4.93 (3.59%) | 136.96 | 142.65 | 1.67M |
| 2024-07-09 | 136.01 | 135.06 | ↓$0.95 (-0.70%) | 133.99 | 136.10 | 451.23K |
| 2024-07-08 | 135.20 | 136.06 | ↑$0.86 (0.64%) | 135.17 | 137.15 | 648.35K |
| 2024-07-05 | 135.36 | 134.07 | ↓$1.29 (-0.95%) | 132.96 | 136.43 | 579.04K |
| 2024-07-03 | 132.88 | 134.95 | ↑$2.07 (1.56%) | 132.28 | 136.43 | 763.83K |
| 2024-07-02 | 129.11 | 132.69 | ↑$3.58 (2.77%) | 129.11 | 132.82 | 775.78K |
| 2024-07-01 | 130.39 | 129.49 | ↓$0.90 (-0.69%) | 126.27 | 130.97 | 768.72K |
| 2024-06-28 | 131.31 | 130.58 | ↓$0.73 (-0.56%) | 128.83 | 134.91 | 1.19M |
| 2024-06-27 | 130.59 | 130.08 | ↓$0.51 (-0.39%) | 128.19 | 131.65 | 823.99K |
| 2024-06-26 | 128.87 | 129.96 | ↑$1.09 (0.85%) | 128.10 | 131.08 | 0.97M |
| 2024-06-25 | 129.56 | 129.64 | ↑$0.08 (0.06%) | 127.67 | 133.00 | 1M |
| 2024-06-24 | 130.44 | 128.82 | ↓$1.62 (-1.24%) | 128.69 | 132.47 | 0.90M |
| 2024-06-21 | 131.34 | 131.40 | ↑$0.06 (0.05%) | 128.22 | 132.40 | 1.42M |
| 2024-06-20 | 134.99 | 131.97 | ↓$3.02 (-2.24%) | 130.82 | 136.22 | 1.30M |
| 2024-06-18 | 135.88 | 137.16 | ↑$1.28 (0.94%) | 134.92 | 139.20 | 1.05M |
| 2024-06-17 | 133.70 | 136.19 | ↑$2.49 (1.86%) | 132.57 | 136.89 | 0.91M |
| 2024-06-14 | 132.84 | 133.77 | ↑$0.93 (0.70%) | 131.45 | 134.46 | 748.53K |
| 2024-06-13 | 134.71 | 135.78 | ↑$1.07 (0.79%) | 133.65 | 136.53 | 792.23K |
Create an account or log in to view more rows.
$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
$MKSI get over the hump
$MKSI Bears go home!
$MKSI Holding Strong since January ??????????