MKS Instruments Inc (MKSI) Historical Stock Data

83.66 ↓0.49 (-0.58%)
As of December 9, 2022, 10:50am EST.

Historical Data

In the past 30 trading days, MKSI is up 0.25% a day on average. There have been 13 days where MKS Instruments Inc closed green and 17 days where MKSI closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0882.3684.15↑$1.79 (2.17%)81.4384.24718.51K
2022-12-0780.7981.73↑$0.94 (1.16%)80.1082.25518.26K
2022-12-0685.6581.56↓$4.09 (-4.78%)80.6386.400.96M
2022-12-0583.7685.87↑$2.11 (2.52%)83.5486.40822.85K
2022-12-0281.5083.86↑$2.36 (2.90%)81.1083.93638.40K
2022-12-0183.8683.28↓$0.58 (-0.69%)80.8684.67725.16K
2022-11-3079.0883.86↑$4.78 (6.04%)76.6584.10839.74K
2022-11-2978.7378.49↓$0.24 (-0.30%)77.5779.33555.08K
2022-11-2879.7878.61↓$1.17 (-1.47%)78.3080.791.17M
2022-11-2580.5581.08↑$0.53 (0.66%)80.0981.58254.28K
2022-11-2376.0681.41↑$5.35 (7.03%)76.0681.97887.84K
2022-11-2274.2776.40↑$2.13 (2.87%)72.5176.51622.26K
2022-11-2173.4473.27↓$0.17 (-0.23%)71.6273.86419.30K
2022-11-1876.9374.57↓$2.36 (-3.07%)74.0977.16499.42K
2022-11-1771.8075.08↑$3.28 (4.57%)71.2975.24653.25K
2022-11-1679.1774.15↓$5.02 (-6.34%)73.8579.170.90M
2022-11-1580.2881.00↑$0.72 (0.90%)79.6081.64787.60K
2022-11-1479.6077.30↓$2.30 (-2.89%)76.3480.09728.36K
2022-11-1177.4180.32↑$2.91 (3.76%)76.0881.14850.16K
2022-11-1069.0577.01↑$7.96 (11.53%)68.7077.281.49M
2022-11-0966.4165.09↓$1.32 (-1.99%)64.7867.01799.43K
2022-11-0868.3267.87↓$0.45 (-0.66%)66.2570.27748.75K
2022-11-0768.3567.71↓$0.64 (-0.94%)65.4368.421.57M
2022-11-0469.9667.21↓$2.76 (-3.94%)66.3270.602.16M
2022-11-0374.8969.17↓$5.72 (-7.64%)68.3975.132.46M
2022-11-0282.8279.96↓$2.86 (-3.45%)79.4684.341.05M
2022-11-0184.4883.43↓$1.05 (-1.24%)82.6784.68600.64K
2022-10-3183.8782.15↓$1.72 (-2.05%)81.9783.87604.15K
2022-10-2880.1384.58↑$4.45 (5.55%)79.6984.71625.17K
2022-10-2781.9079.97↓$1.93 (-2.36%)79.8782.58539.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$MKSI money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report