Canada markets open in 14 minutes

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.12+2.37 (+1.96%)
At close: 04:00PM EDT
123.12 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024120.37123.19119.79123.12123.12356,300
Apr 26, 2024117.03121.88116.30120.75120.75480,700
Apr 25, 2024112.87117.68112.13116.27116.27501,300
Apr 24, 2024114.21114.79111.21113.78113.78612,400
Apr 23, 2024110.31114.33109.10112.56112.56617,700
Apr 22, 2024109.42111.36107.51109.72109.72677,700
Apr 19, 2024111.68112.40107.19108.17108.17765,200
Apr 18, 2024114.10116.23111.75112.09112.09705,300
Apr 17, 2024120.50120.50114.09114.80114.80819,300
Apr 16, 2024119.54120.98118.23120.48120.48536,200
Apr 15, 2024124.76124.95119.58120.50120.50902,600
Apr 12, 2024124.58127.60122.20122.71122.71601,400
Apr 11, 2024125.85128.27123.79127.35127.35513,800
Apr 10, 2024125.48127.64123.87124.34124.34477,000
Apr 09, 2024130.20131.02127.68129.45129.45531,500
Apr 08, 2024129.63129.76127.55128.44128.44565,700
Apr 05, 2024128.75130.03127.75128.56128.56528,800
Apr 04, 2024134.46135.00127.58128.30128.30724,200
Apr 03, 2024128.17133.83128.17132.64132.64448,100
Apr 02, 2024130.55130.62128.46130.05130.05715,200
Apr 01, 2024133.00135.51131.67132.57132.57481,700
Mar 28, 2024131.46133.10130.75133.00133.00515,600
Mar 27, 2024128.12132.33126.59131.92131.92718,400
Mar 26, 2024126.55127.43124.89126.51126.51713,600
Mar 25, 2024124.91127.07124.91125.62125.62348,200
Mar 22, 2024126.87127.72125.00126.79126.79338,700
Mar 21, 2024127.45132.16127.43127.50127.50833,300
Mar 20, 2024120.29125.45118.97124.57124.57550,100
Mar 19, 2024118.65121.13117.29120.19120.19560,300
Mar 18, 2024123.20123.74120.05120.21120.21589,000
Mar 15, 2024121.13123.51120.61121.21121.211,227,100
Mar 14, 2024125.20126.00121.27122.59122.59617,700
Mar 13, 2024127.28128.32123.48124.82124.82647,000
Mar 12, 2024128.96129.50126.63128.71128.71645,000
Mar 11, 2024126.55127.75125.52127.49127.49568,100
Mar 08, 2024133.87134.70127.95128.07128.07720,400
Mar 07, 2024128.75133.75128.75133.36133.36667,200
Mar 06, 2024126.10129.72126.10128.47128.47630,200
Mar 05, 2024125.00125.93122.49124.18124.18555,400
Mar 04, 2024127.52128.44126.30126.85126.85454,700
Mar 01, 2024122.89128.06121.17126.53126.53724,000
Feb 29, 2024120.93123.06120.73122.76122.76656,200
Feb 28, 2024117.93119.75117.68119.42119.42319,900
Feb 27, 2024121.39121.63118.83119.45119.45473,800
Feb 26, 2024121.26122.92120.41120.83120.83568,000
Feb 23, 2024123.35123.45118.77120.03120.03445,500
Feb 23, 20240.22 Dividend
Feb 22, 2024122.64124.71121.83123.59123.37704,300
Feb 21, 2024117.49119.22116.59119.16118.95575,800
Feb 20, 2024122.00123.19118.59119.53119.32653,400
Feb 16, 2024124.00127.72123.36124.74124.52599,200
Feb 15, 2024122.89124.99121.42123.85123.63624,900
Feb 14, 2024119.22122.73118.15122.15121.93823,900
Feb 13, 2024114.69118.92114.37117.05116.84684,300
Feb 12, 2024119.53123.00118.58120.37120.16665,200
Feb 09, 2024115.49120.34114.92119.80119.591,048,500
Feb 08, 2024109.91115.48107.97114.11113.911,111,600
Feb 07, 2024109.05109.05105.86108.04107.85980,800
Feb 06, 2024110.12110.40107.20107.88107.69721,500
Feb 05, 2024109.17110.42107.49109.59109.39344,100
Feb 02, 2024107.19109.84106.98109.35109.16339,800
Feb 01, 2024107.28108.60106.16108.25108.06642,400
Jan 31, 2024108.44110.26106.28106.45106.26704,000
Jan 30, 2024111.60112.17110.11110.19109.99457,700
Jan 29, 2024110.83112.66109.14112.60112.40548,700
Jan 26, 2024112.44112.56109.27110.13109.93686,000
Jan 25, 2024115.00115.27112.58113.62113.42649,600
Jan 24, 2024114.00115.29111.89112.71112.51843,600
Jan 23, 2024111.27111.66109.33111.52111.32442,700
Jan 22, 2024108.88110.94108.50110.53110.33477,400
Jan 19, 2024106.03108.07104.16107.69107.50669,200
Jan 18, 2024103.58105.49102.75104.70104.51644,600
Jan 17, 2024100.48101.2398.82101.10100.92752,600
Jan 16, 2024101.00103.2299.48102.98102.80698,800
Jan 12, 2024103.75104.19100.81101.31101.13356,700
Jan 11, 2024103.22104.80101.24103.71103.53830,800
Jan 10, 2024104.20104.36102.26103.72103.54693,200
Jan 09, 202499.97103.3899.97103.16102.98701,300
Jan 08, 202498.41102.1897.92101.68101.50683,000
Jan 05, 202497.0798.6296.6497.9697.79746,800
Jan 04, 202495.9598.3195.7197.3597.18677,800
Jan 03, 202497.4199.3696.8897.7997.62855,600
Jan 02, 2024100.90101.9098.6899.8099.62908,400
Dec 29, 2023104.56105.00102.21102.87102.69381,500
Dec 28, 2023104.56106.13104.00105.03104.84666,300
Dec 27, 2023104.73105.04103.50104.62104.43501,200
Dec 26, 2023101.17104.61100.40104.00103.81511,200
Dec 22, 202399.67101.5098.73100.45100.27513,800
Dec 21, 202397.1699.4396.4799.0698.88616,200
Dec 20, 202398.0999.1094.3195.0294.851,389,000
Dec 19, 202395.9198.8195.3998.4698.28962,700
Dec 18, 202395.6496.0793.8895.3795.20930,500
Dec 15, 202393.9896.4391.8296.1395.963,459,800
Dec 14, 202390.9099.7990.9099.1498.961,780,000
Dec 13, 202386.0289.9585.2589.3189.15649,800
Dec 12, 202385.9886.9485.8086.1185.96424,800
Dec 11, 202384.0486.1583.6085.7885.63635,800
Dec 08, 202382.2284.6981.0484.0683.91757,400
Dec 07, 202382.3683.3481.4982.8782.72530,500
Dec 06, 202382.4584.1581.5381.7881.63394,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...