MKS Inc. - Common Stock (MKSI)

246.44
-9.80 (-3.82%)
NASDAQ· Last Trade: Sep 1st, 4:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026258.38259.38254.48256.24977,641256.24
8/28/2026268.08269.36255.14255.761,407,551255.76
8/27/2026279.03282.56268.44270.99792,083270.99
8/26/2026270.12275.17266.52271.751,703,472271.75
8/25/2026274.92274.93266.25270.481,157,605270.48
8/24/2026271.50274.00264.54269.061,944,311268.81
8/21/2026282.60285.47274.88279.11928,027278.85
8/20/2026280.91284.54274.31281.881,113,238281.62
8/19/2026304.16304.16278.23281.601,535,857281.34
8/18/2026303.86309.14294.68300.241,425,771299.96
8/17/2026315.42325.24313.11320.741,172,502320.44
8/14/2026302.01312.08302.01310.731,178,613310.44
8/13/2026306.99316.38305.56306.29946,845306.00
8/12/2026312.90317.00305.55306.831,210,703306.55
8/11/2026299.03300.71290.75294.38698,615294.11
8/10/2026304.92309.84292.09292.351,068,332292.08
8/07/2026301.18310.43298.00304.991,269,658304.71
8/06/2026291.02309.67285.58291.312,840,263291.04
8/05/2026319.23329.35311.86313.102,366,141312.81
8/04/2026327.27329.34320.45320.762,891,976320.46
8/03/2026288.31313.46288.31309.981,404,626309.69
7/31/2026310.00314.69294.15297.451,143,075297.17
7/30/2026288.80297.57284.78293.303,026,478293.03
7/29/2026280.97290.51256.16257.612,510,072257.37
7/28/2026296.31296.91277.01285.311,988,781285.05
7/27/2026330.15334.00298.38315.701,391,384315.41
7/24/2026341.09345.13326.07329.18849,717328.87
7/23/2026338.49348.43336.74345.30752,096344.98
7/22/2026330.74349.01328.43344.84801,223344.52
7/21/2026347.28347.45333.72345.441,106,494345.12
7/20/2026330.88338.98322.75324.28812,363323.98
7/17/2026315.02330.61307.10324.691,893,434324.39
7/16/2026336.12349.07327.38332.001,112,165331.69
7/15/2026366.49374.12336.76353.801,403,132353.47
7/14/2026373.21373.21353.20358.43828,188358.10
7/13/2026352.51358.48346.07352.03851,280351.70
7/10/2026357.94371.44355.00368.58862,769368.24
7/09/2026370.14380.50366.27368.781,256,670368.44
7/08/2026341.50358.21341.50349.391,227,715349.06
7/07/2026342.86353.00329.01349.571,877,724349.25
7/06/2026375.84385.58364.67368.061,277,769367.72
7/02/2026408.00408.92355.08365.562,168,109365.22
7/01/2026424.61428.96406.68411.051,535,327410.67
6/30/2026425.78447.62418.48444.802,230,400444.39
6/29/2026393.18419.95384.74416.002,105,807415.61
6/26/2026394.14401.05385.00388.612,025,795388.25
6/25/2026408.00414.64383.38410.312,437,763409.93
6/24/2026390.54395.75376.83381.621,803,173381.26
6/23/2026388.69394.47382.56389.171,640,808388.81
6/22/2026413.50421.58407.00420.561,546,980420.17
6/18/2026386.56408.87382.00406.372,127,040405.99
6/17/2026383.99386.01369.85371.261,196,794370.92
6/16/2026375.00379.99365.36366.311,089,909365.97
6/15/2026367.88377.66367.88375.32915,128374.97
6/12/2026345.32359.35341.45355.69961,426355.36
6/11/2026326.74347.27326.10345.321,005,401345.00
6/10/2026317.42333.69310.36316.071,270,109315.78
6/09/2026320.44332.00298.00320.961,205,391320.66
6/08/2026314.99339.92309.02312.091,099,750311.80
6/05/2026315.23318.88300.11301.65955,720301.37
6/04/2026321.01335.83318.01330.23679,271329.92
6/03/2026339.40341.81326.81335.15716,672334.84
6/02/2026324.36334.49320.38331.361,125,484330.80
6/01/2026318.02319.31309.46317.621,036,937317.08