TipRanks
MKS Instruments Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh (BR:M2KS34)
:M2KS34
Brazil Market
M2KS34
MKS Instruments Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh
RESEARCH TOOLSreports

MKS Instruments Inc Shs Unsponsored Brazilian Depositary Receipt Repr 0.055555 Sh (M2KS34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
81.12
82.46
81.12
81.12
81.12
+5.97%
12
0.03
Oct 01, 2026
76.55
80.10
70.18
76.55
76.55
0.00%
0
0.00
Sep 30, 2026
76.55
78.00
70.68
76.55
76.55
0.00%
0
0.00
Sep 29, 2026
76.55
76.55
76.55
76.55
76.55
+3.18%
100
0.26
Sep 28, 2026
74.19
78.00
69.08
74.19
74.19
0.00%
0
0.00
Sep 25, 2026
74.19
77.93
68.27
74.19
74.19
0.00%
0
0.00
Sep 24, 2026
74.19
74.19
74.19
74.19
74.19
+1.21%
13
0.03
Sep 23, 2026
73.30
78.00
68.41
73.30
73.30
0.00%
0
0.00
Sep 22, 2026
72.94
73.30
72.94
73.30
73.30
+0.10%
9
0.02
Sep 21, 2026
73.23
73.23
73.23
73.23
73.23
+2.98%
9
0.02
Sep 18, 2026
71.11
71.11
71.11
71.11
71.11
+3.81%
9
0.02
Sep 17, 2026
68.50
68.50
68.50
68.50
68.50
+0.48%
20
0.04
Sep 16, 2026
68.17
74.96
62.83
68.17
68.17
0.00%
0
0.00
Sep 15, 2026
68.17
68.17
68.17
68.17
68.17
-0.20%
1
<0.01
Sep 14, 2026
70.43
70.43
68.31
68.31
68.31
-15.29%
13
0.03
Sep 11, 2026
80.64
80.64
75.78
80.64
80.64
0.00%
0
0.00
Sep 10, 2026
80.64
80.64
73.72
80.64
80.64
0.00%
0
0.00
Sep 09, 2026
80.64
80.64
75.47
80.64
80.64
0.00%
0
0.00
Sep 08, 2026
80.64
80.64
74.85
80.64
80.64
0.00%
0
0.00
Sep 07, 2026
80.64
80.64
73.62
80.64
80.64
0.00%
0
0.00
Sep 04, 2026
80.64
80.64
73.62
80.64
80.64
0.00%
0
0.00
Sep 03, 2026
80.64
80.64
70.10
80.64
80.64
0.00%
0
0.00
Sep 02, 2026
80.64
80.64
70.62
80.64
80.64
0.00%
0
0.00
Sep 01, 2026
80.64
80.64
70.15
80.64
80.64
0.00%
0
0.00
Aug 31, 2026
80.64
80.64
73.22
80.64
80.64
0.00%
0
0.00
Aug 28, 2026
80.64
80.64
73.29
80.64
80.64
0.00%
0
0.00
Aug 27, 2026
80.64
80.64
77.37
80.64
80.64
0.00%
0
0.00
Aug 26, 2026
80.64
80.64
77.20
80.64
80.64
0.00%
0
0.00
Aug 25, 2026
80.64
80.64
76.16
80.64
80.64
0.00%
0
0.00
Aug 24, 2026
80.64
80.64
79.28
80.64
80.64
+0.06%
0
0.00
Aug 21, 2026
80.64
80.64
79.28
80.64
80.59
0.00%
0
0.00
Aug 20, 2026
80.59
80.64
80.59
80.64
80.59
-0.74%
18
0.03
Aug 19, 2026
82.00
82.00
81.24
81.24
81.19
-5.80%
1,014
1.94
Aug 18, 2026
88.73
88.73
86.24
86.24
86.19
-7.77%
27
0.05
Aug 17, 2026
92.70
93.50
92.70
93.50
93.44
+4.72%
5,410
12.42
Aug 14, 2026
89.29
89.29
89.29
89.29
89.24
+3.25%
1
<0.01
Aug 13, 2026
86.48
88.68
86.48
86.48
86.43
0.00%
0
0.00
Aug 12, 2026
86.48
89.15
86.48
86.48
86.43
0.00%
0
0.00
Aug 11, 2026
86.48
86.48
83.91
86.48
86.43
0.00%
0
0.00
Aug 10, 2026
86.48
86.48
83.11
86.48
86.43
0.00%
0
0.00
Aug 07, 2026
87.10
87.10
86.48
86.48
86.43
+2.77%
2,212
5.51
Aug 06, 2026
85.63
85.63
83.52
84.15
84.10
-2.55%
12,399
60.57
Aug 05, 2026
86.35
90.13
83.28
86.35
86.30
0.00%
0
0.00
Aug 04, 2026
86.35
92.35
85.99
86.35
86.30
0.00%
0
0.00
Aug 03, 2026
86.35
86.35
86.35
86.35
86.30
+5.79%
100
0.49
Jul 31, 2026
81.62
85.03
78.50
81.62
81.57
0.00%
0
0.00
Jul 30, 2026
82.25
82.25
81.62
81.62
81.57
+1.25%
27
0.13
Jul 29, 2026
80.79
80.79
80.61
80.61
80.56
-0.35%
9
0.04
Jul 28, 2026
80.89
80.89
80.89
80.89
80.84
-13.90%
2
<0.01
Jul 27, 2026
93.95
93.95
93.95
93.95
93.89
+0.48%
6
0.03
Rows:
50