Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

MKS (MKSI) Historical Prices

MKSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026200.99206.85196.20202.04202.04-6.54%1,384,6231.04
Oct 29, 2026216.67222.30214.50216.17216.17-0.95%766,1540.57
Oct 28, 2026218.68220.41214.35218.24218.24+2.87%972,0390.73
Oct 27, 2026206.78212.71204.09212.16212.16+4.88%1,010,6450.74
Oct 26, 2026198.75205.33197.03202.28202.28+2.92%1,051,6410.75
Oct 23, 2026193.99200.19192.01196.55196.55+0.22%1,146,0700.81
Oct 22, 2026204.01205.18193.21196.11196.11-9.25%2,559,8851.84
Oct 21, 2026220.69220.69213.19216.10216.10+2.35%1,354,0800.98
Oct 20, 2026210.57216.82205.62211.14211.14-1.98%1,159,5370.84
Oct 19, 2026221.51223.49215.09215.41215.41+0.27%1,349,2010.99
Oct 16, 2026224.40225.79213.95214.83214.83-5.99%1,600,4861.18
Oct 15, 2026224.32230.57212.35228.52228.52-2.55%2,565,7271.93
Oct 14, 2026241.02244.54232.20234.50234.50-5.28%1,684,1501.26
Oct 13, 2026242.35249.52238.14247.56247.56-0.94%1,685,1151.27
Oct 12, 2026261.18261.18249.81249.91249.91-5.52%1,365,0061.03
Oct 09, 2026266.09267.96256.65264.50264.50+1.58%636,4790.48
Oct 08, 2026266.69274.07257.60260.38260.38-4.68%1,275,3720.96
Oct 07, 2026271.72274.99269.11273.15273.15-2.94%1,014,2750.77
Oct 06, 2026285.40286.38276.56281.41281.41+0.32%1,055,8830.80
Oct 05, 2026279.79284.21273.60280.50280.50+0.48%1,125,0020.85
Oct 02, 2026284.10284.63278.91279.15279.15+2.92%1,349,4051.01
Oct 01, 2026265.57275.48262.77271.24271.24+2.22%1,336,8351.00
Sep 30, 2026267.82268.00260.23265.36265.36-0.25%751,3020.57
Sep 29, 2026264.18266.28261.36266.02266.02+2.96%807,5350.60
Sep 28, 2026259.56259.69251.19258.38258.38-0.94%1,095,2150.81
Sep 25, 2026261.01262.66257.90260.82260.82+1.10%683,3940.50
Sep 24, 2026256.64259.82254.21257.98257.98-1.80%695,4520.50
Sep 23, 2026260.37263.78253.41262.72262.72+0.90%1,534,3221.09
Sep 22, 2026253.50260.66252.60260.37260.37+1.34%2,709,5861.94
Sep 21, 2026258.20259.00251.79256.92256.92+1.92%948,1610.67
Sep 18, 2026244.03252.38243.00252.08252.08+4.93%2,231,3641.59
Sep 17, 2026245.50250.84238.45240.23240.23+2.10%1,026,7230.73
Sep 16, 2026237.80240.48232.03235.28235.28+1.63%960,0650.69
Sep 15, 2026242.60242.60228.46231.50231.50-3.25%1,632,3551.16
Sep 14, 2026248.32250.49238.29239.27239.27-10.49%1,175,7420.84
Sep 11, 2026267.86270.29264.74267.31267.31+2.09%1,247,8890.89
Sep 10, 2026260.83265.60258.79261.84261.84-2.32%961,3460.69
Sep 09, 2026262.34269.78262.34268.05268.05+0.96%1,201,8690.86
Sep 08, 2026264.06270.17260.35265.50265.50+1.99%1,752,6381.26
Sep 07, 2026255.14260.94253.97260.31260.31+0.00%00.00
Sep 04, 2026255.14260.94253.97260.31260.31+4.27%1,689,4251.21
Sep 03, 2026247.10250.78241.51249.65249.65-0.69%1,136,8650.81
Sep 02, 2026247.30252.98245.90251.38251.38+2.00%1,089,9620.78
Sep 01, 2026250.96252.09243.72246.44246.44-3.82%1,643,8171.19
Aug 31, 2026258.38259.38254.48256.24256.24+0.19%977,6470.71
Aug 28, 2026268.08269.36255.14255.76255.76-5.62%1,398,8391.02
Aug 27, 2026279.03282.56268.44270.99270.99-0.28%792,1010.58
Aug 26, 2026270.12275.17266.52271.75271.75+0.47%1,703,5541.25
Aug 25, 2026274.93274.93266.25270.48270.48+0.62%1,157,6270.85
Aug 24, 2026271.50274.00264.54269.06268.81-3.60%1,884,3361.39