MKS Instruments Inc (MKSI) Historical Stock Data

120.03 ↓3.56 (-2.88%)
As of February 23, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, MKSI is up 0.37% a day on average. There have been 20 days where MKS Instruments Inc closed green and 10 days where MKSI closed red.

DateOpenCloseChangeLowHighVolume
2024-02-23123.35120.03↓$3.32 (-2.69%)118.77123.45445.49K
2024-02-22122.64123.59↑$0.95 (0.77%)121.83124.71704.31K
2024-02-21117.49119.16↑$1.67 (1.42%)116.59119.22575.79K
2024-02-20122.00119.53↓$2.47 (-2.02%)118.59123.19653.42K
2024-02-16124.00124.74↑$0.74 (0.60%)123.36127.72599.66K
2024-02-15122.89123.85↑$0.96 (0.78%)121.42124.99624.92K
2024-02-14119.22122.15↑$2.93 (2.46%)118.15122.73823.87K
2024-02-13114.69117.05↑$2.36 (2.06%)114.37118.92684.36K
2024-02-12119.53120.37↑$0.84 (0.70%)118.58123.00665.21K
2024-02-09115.49119.80↑$4.31 (3.73%)114.92120.341.05M
2024-02-08109.91114.11↑$4.20 (3.82%)107.97115.481.11M
2024-02-07109.05108.04↓$1.01 (-0.93%)105.86109.050.98M
2024-02-06110.12107.88↓$2.24 (-2.03%)107.20110.40721.68K
2024-02-05109.17109.59↑$0.42 (0.38%)107.49110.42344.12K
2024-02-02107.19109.35↑$2.16 (2.02%)106.98109.84339.84K
2024-02-01107.28108.25↑$0.97 (0.90%)106.16108.60642.44K
2024-01-31108.44106.45↓$1.99 (-1.84%)106.28110.26703.96K
2024-01-30111.60110.19↓$1.41 (-1.26%)110.11112.17457.69K
2024-01-29110.83112.60↑$1.77 (1.60%)109.14112.66548.70K
2024-01-26112.44110.13↓$2.31 (-2.05%)109.27112.56685.97K
2024-01-25115.00113.62↓$1.38 (-1.20%)112.58115.27587.76K
2024-01-24114.00112.71↓$1.29 (-1.13%)111.89115.29843.59K
2024-01-23111.27111.52↑$0.25 (0.22%)109.33111.66425.24K
2024-01-22108.88110.53↑$1.65 (1.52%)108.50110.94437.70K
2024-01-19106.03107.69↑$1.66 (1.57%)104.16108.07665.09K
2024-01-18103.58104.70↑$1.12 (1.08%)102.87105.49634.07K
2024-01-17100.48101.10↑$0.62 (0.62%)98.82101.23752.47K
2024-01-16101.00102.98↑$1.98 (1.96%)99.48103.22698.81K
2024-01-12103.75101.31↓$2.44 (-2.35%)100.85104.19355.78K
2024-01-11103.22103.71↑$0.49 (0.47%)101.24104.74830.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$MKSI I still don’t wanna buy it

0 Like Report
wsb_pro

$MKSI dont be a POS today

0 Like Report
chickenEggs

$MKSI Holding Strong since January ??????????

0 Like Report
ihatenewegg

$MKSI Bears always win...
Bulls have to be forever bagholders....

0 Like Report