MKS Inc. - Common Stock (MKSI)

229.81
+19.34 (9.19%)
NASDAQ · Last Trade: Mar 31st, 9:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MKS Inc. - Common Stock (MKSI)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026217.46231.16215.00229.811,235,943229.81
3/30/2026227.97227.97208.47210.471,250,460210.47
3/27/2026222.08228.57221.16223.18722,009223.18
3/26/2026237.00239.21224.04225.121,147,128225.12
3/25/2026244.64245.70236.00243.68741,220243.68
3/24/2026231.49247.90229.08243.56895,842243.56
3/23/2026234.87243.50232.61235.02823,461235.02
3/20/2026235.70237.95222.10227.131,882,831227.13
3/19/2026224.32239.36220.14236.851,495,297236.85
3/18/2026231.21235.25228.23233.391,279,847233.39
3/17/2026223.20230.62220.74228.891,052,947228.89
3/16/2026218.99227.46217.92221.961,522,743221.96
3/13/2026216.69224.72212.08213.45757,418213.45
3/12/2026218.93220.71211.09213.491,527,143213.49
3/11/2026222.97230.97221.50224.271,051,162224.27
3/10/2026220.33233.42220.09225.281,221,603225.28
3/09/2026203.88220.54200.50218.362,051,293218.36
3/06/2026220.33224.29208.95210.001,783,188210.00
3/05/2026230.03238.35223.19230.451,333,031230.45
3/04/2026237.16239.98231.62235.231,140,303235.23
3/03/2026235.64239.26228.56232.561,407,635232.56
3/02/2026239.44246.98238.00244.261,069,275244.26
2/27/2026239.00245.00237.91244.461,862,043244.46
2/26/2026255.01256.77238.88244.682,139,536244.68
2/25/2026256.68258.86252.33255.911,097,441255.91
2/24/2026255.00258.00249.06251.411,359,126251.41
2/23/2026258.98260.68248.62253.71894,664253.71
2/20/2026247.55263.36247.00259.271,958,514259.27
2/19/2026251.86254.76245.15249.081,447,439249.08
2/18/2026243.38261.00242.20250.363,023,631250.36
2/17/2026257.68269.91253.20262.943,495,947262.94
2/13/2026249.26263.90248.56260.741,663,241260.74
2/12/2026261.01264.44247.50249.421,341,910249.42
2/11/2026257.90266.08252.39259.052,237,713259.05
2/10/2026258.35259.70246.10252.521,641,057252.52
2/09/2026241.71251.99239.35250.601,333,812250.60
2/06/2026231.91244.06231.34242.961,510,410242.96
2/05/2026216.77230.36213.49226.831,785,037226.83
2/04/2026232.26237.93212.91220.002,358,898220.00
2/03/2026239.76241.18225.82229.581,924,653229.58
2/02/2026231.71242.18228.00233.573,561,075233.57
1/30/2026238.95245.96233.09235.411,518,399235.41
1/29/2026238.64246.35235.86243.882,638,109243.88
1/28/2026233.62239.39231.34236.052,885,218236.05
1/27/2026221.16232.81220.50229.602,247,045229.60
1/26/2026217.73220.49215.17218.701,048,875218.70
1/23/2026223.00223.00214.08217.061,317,823217.06
1/22/2026230.33233.11216.31223.001,890,001223.00
1/21/2026215.96221.07210.91220.731,957,821220.73
1/20/2026200.44212.59200.00210.661,799,368210.66
1/16/2026209.37210.42200.14203.991,611,992203.99
1/15/2026205.00211.08202.32205.262,022,178205.26
1/14/2026190.86192.82186.58190.30845,013190.30
1/13/2026187.85193.39185.00193.281,134,456193.28
1/12/2026183.40188.71183.40185.92610,021185.92
1/09/2026180.68186.71180.51186.08640,453186.08
1/08/2026181.00181.00174.09178.98532,085178.98
1/07/2026180.31183.33179.57183.22646,732183.22
1/06/2026177.34185.09177.34183.501,045,974183.50
1/05/2026172.05176.37170.76176.191,062,487176.19
1/02/2026164.54169.54164.54168.36881,590168.36