MKS Instruments Inc (MKSI) Historical Stock Data
116.27 ↑2.49 (2.19%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MKSI is down -0.23% a day on average. There have been 13 days where MKS Instruments Inc closed green and 17 days where MKSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 112.87 | 116.27 | ↑$3.40 (3.01%) | 112.13 | 117.68 | 501.31K |
| 2024-04-24 | 114.21 | 113.78 | ↓$0.43 (-0.38%) | 111.21 | 114.79 | 612.36K |
| 2024-04-23 | 110.31 | 112.56 | ↑$2.25 (2.04%) | 109.10 | 114.33 | 617.68K |
| 2024-04-22 | 109.42 | 109.72 | ↑$0.30 (0.27%) | 107.51 | 111.36 | 677.74K |
| 2024-04-19 | 111.68 | 108.17 | ↓$3.51 (-3.14%) | 107.19 | 112.40 | 765.21K |
| 2024-04-18 | 114.10 | 112.09 | ↓$2.01 (-1.76%) | 111.75 | 116.23 | 705.26K |
| 2024-04-17 | 120.50 | 114.80 | ↓$5.70 (-4.73%) | 114.09 | 120.50 | 819.27K |
| 2024-04-16 | 119.54 | 120.48 | ↑$0.94 (0.79%) | 118.23 | 120.98 | 536.17K |
| 2024-04-15 | 124.76 | 120.50 | ↓$4.26 (-3.41%) | 119.58 | 124.95 | 0.90M |
| 2024-04-12 | 124.58 | 122.71 | ↓$1.87 (-1.50%) | 122.20 | 127.60 | 601.43K |
| 2024-04-11 | 125.85 | 127.35 | ↑$1.50 (1.19%) | 123.79 | 128.27 | 513.77K |
| 2024-04-10 | 125.48 | 124.34 | ↓$1.14 (-0.91%) | 123.87 | 127.64 | 476.97K |
| 2024-04-09 | 130.20 | 129.45 | ↓$0.75 (-0.58%) | 127.68 | 131.02 | 531.53K |
| 2024-04-08 | 129.63 | 128.44 | ↓$1.19 (-0.92%) | 127.55 | 129.76 | 565.68K |
| 2024-04-05 | 128.75 | 128.56 | ↓$0.19 (-0.15%) | 127.75 | 130.03 | 528.78K |
| 2024-04-04 | 134.46 | 128.30 | ↓$6.16 (-4.58%) | 127.58 | 135.00 | 724.24K |
| 2024-04-03 | 128.17 | 132.64 | ↑$4.47 (3.49%) | 128.17 | 133.83 | 448.06K |
| 2024-04-02 | 130.55 | 130.05 | ↓$0.50 (-0.38%) | 128.46 | 130.62 | 715.21K |
| 2024-04-01 | 133.00 | 132.57 | ↓$0.43 (-0.32%) | 131.67 | 135.52 | 481.74K |
| 2024-03-28 | 131.46 | 133.00 | ↑$1.54 (1.17%) | 130.75 | 133.10 | 515.62K |
| 2024-03-27 | 128.12 | 131.92 | ↑$3.80 (2.97%) | 126.59 | 132.33 | 718.45K |
| 2024-03-26 | 126.55 | 126.51 | ↓$0.04 (-0.03%) | 124.89 | 127.43 | 713.56K |
| 2024-03-25 | 124.91 | 125.62 | ↑$0.71 (0.57%) | 124.91 | 127.07 | 348.23K |
| 2024-03-22 | 126.87 | 126.79 | ↓$0.08 (-0.06%) | 125.00 | 127.72 | 338.66K |
| 2024-03-21 | 127.45 | 127.50 | ↑$0.05 (0.04%) | 127.43 | 132.16 | 833.32K |
| 2024-03-20 | 120.29 | 124.57 | ↑$4.28 (3.56%) | 118.97 | 125.45 | 550.12K |
| 2024-03-19 | 118.65 | 120.19 | ↑$1.54 (1.30%) | 117.29 | 121.13 | 560.31K |
| 2024-03-18 | 123.20 | 120.21 | ↓$2.99 (-2.43%) | 120.05 | 123.74 | 589.01K |
| 2024-03-15 | 121.13 | 121.21 | ↑$0.08 (0.07%) | 120.61 | 123.51 | 1.23M |
| 2024-03-14 | 125.20 | 122.59 | ↓$2.61 (-2.08%) | 121.27 | 126.00 | 617.70K |
Create an account or log in to view more rows.
$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 ??????????
$MKSI Bears always win...
Bulls have to be forever bagholders....