Skip to main content

Mks Instruments Inc (NQ: MKSI )

133.00 +1.08 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 128.12 132.33 126.59 131.92 718,448 +5.41(+4.28%)
Mar 26, 2024 126.55 127.43 124.89 126.51 713,563 +0.89(+0.71%)
Mar 25, 2024 124.91 127.07 124.91 125.62 348,227 -1.17(-0.92%)
Mar 22, 2024 126.87 127.72 125.00 126.79 338,659 -0.71(-0.56%)
Mar 21, 2024 127.45 132.16 127.43 127.50 833,316 +2.93(+2.35%)
Mar 20, 2024 120.29 125.45 118.97 124.57 550,116 +4.38(+3.64%)
Mar 19, 2024 118.65 121.13 117.28 120.19 560,307 -0.02(-0.02%)
Mar 18, 2024 123.20 123.74 120.05 120.21 589,009 -1.00(-0.83%)
Mar 15, 2024 121.13 123.51 120.61 121.21 1,227,052 -1.38(-1.13%)
Mar 14, 2024 125.20 126.00 121.27 122.59 617,702 -2.23(-1.79%)
Mar 13, 2024 127.28 128.32 123.48 124.82 647,018 -3.89(-3.02%)
Mar 12, 2024 128.96 129.50 126.63 128.71 645,023 +1.22(+0.96%)
Mar 11, 2024 126.55 127.75 125.52 127.49 568,057 -0.58(-0.45%)
Mar 08, 2024 133.87 134.70 127.95 128.07 720,401 -5.29(-3.97%)
Mar 07, 2024 128.75 133.75 128.75 133.36 667,246 +4.89(+3.81%)
Mar 06, 2024 126.10 129.72 126.10 128.47 630,245 +4.29(+3.45%)
Mar 05, 2024 125.00 125.93 122.49 124.18 555,358 -2.67(-2.10%)
Mar 04, 2024 127.52 128.44 126.30 126.85 454,732 +0.32(+0.25%)
Mar 01, 2024 122.89 128.06 121.17 126.53 723,971 +3.77(+3.07%)
Feb 29, 2024 120.93 123.06 120.72 122.76 656,199 +3.34(+2.80%)
Feb 28, 2024 117.93 119.75 117.68 119.42 319,857 -0.03(-0.03%)
Feb 27, 2024 121.39 121.63 118.83 119.45 473,769 -1.38(-1.14%)
Feb 26, 2024 121.26 122.92 120.41 120.83 568,035 +0.80(+0.67%)
Feb 23, 2024 123.35 123.45 118.77 120.03 445,494 -3.34(-2.71%)
Feb 22, 2024 122.42 124.49 121.61 123.37 705,565 +4.42(+3.72%)
Feb 21, 2024 117.28 119.01 116.38 118.95 576,818 -0.37(-0.31%)
Feb 20, 2024 121.78 122.97 118.38 119.32 654,584 -5.20(-4.18%)
Feb 16, 2024 123.78 127.49 123.14 124.52 600,725 +0.89(+0.72%)
Feb 15, 2024 122.67 124.77 121.20 123.63 626,029 +1.70(+1.39%)
Feb 14, 2024 119.01 122.51 117.94 121.93 825,338 +5.09(+4.36%)
Feb 13, 2024 114.49 118.71 114.17 116.84 685,568 -3.31(-2.76%)
Feb 12, 2024 119.32 122.78 118.37 120.16 666,398 +0.57(+0.48%)
Feb 09, 2024 115.28 120.13 114.72 119.59 1,050,415 +5.68(+4.99%)
Feb 08, 2024 109.71 115.27 107.78 113.91 1,113,595 +6.06(+5.62%)
Feb 07, 2024 108.86 108.86 105.67 107.85 982,509 +0.16(+0.15%)
Feb 06, 2024 109.92 110.20 107.01 107.69 722,761 -1.71(-1.56%)
Feb 05, 2024 108.98 110.23 107.29 109.39 344,733 +0.24(+0.22%)
Feb 02, 2024 107.00 109.65 106.79 109.16 340,448 +1.10(+1.02%)
Feb 01, 2024 107.09 108.41 105.97 108.06 643,587 +1.80(+1.69%)
Jan 31, 2024 108.25 110.06 106.09 106.26 705,215 -3.73(-3.39%)
Jan 30, 2024 111.40 111.97 109.91 109.99 458,510 -2.41(-2.14%)
Jan 29, 2024 110.63 112.46 108.94 112.40 549,673 +2.47(+2.24%)
Jan 26, 2024 112.24 112.36 109.08 109.93 687,298 -3.48(-3.07%)
Jan 25, 2024 114.80 115.06 112.38 113.42 650,749 +0.91(+0.81%)
Jan 24, 2024 113.80 115.08 111.69 112.51 845,095 +1.19(+1.07%)
Jan 23, 2024 111.07 111.46 109.13 111.32 444,331 +0.99(+0.90%)
Jan 22, 2024 108.69 110.74 108.31 110.33 478,217 +2.83(+2.64%)
Jan 19, 2024 105.84 107.87 103.97 107.50 670,414 +2.98(+2.86%)
Jan 18, 2024 103.40 105.30 102.57 104.51 645,790 +3.59(+3.56%)
Jan 17, 2024 100.30 101.05 98.64 100.92 753,982 -1.88(-1.83%)
Jan 16, 2024 100.82 103.03 99.30 102.80 700,052 +1.67(+1.65%)
Jan 12, 2024 103.56 104.00 100.63 101.13 357,308 -2.40(-2.31%)
Jan 11, 2024 103.04 104.61 101.06 103.53 832,312 -0.01(-0.01%)
Jan 10, 2024 104.02 104.17 102.08 103.53 694,451 +0.56(+0.54%)
Jan 09, 2024 99.79 103.20 99.79 102.98 702,561 +1.48(+1.46%)
Jan 08, 2024 98.23 102.00 97.75 101.50 683,895 +3.71(+3.80%)
Jan 05, 2024 96.90 98.44 96.47 97.79 748,083 +0.61(+0.63%)
Jan 04, 2024 95.78 98.13 95.54 97.18 678,991 -0.44(-0.45%)
Jan 03, 2024 97.24 99.18 96.71 97.62 857,075 -2.01(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.