Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	154.30	154.63	147.31	147.31	540,273	-6.34(-4.13%)
Mar 30, 2022	159.18	160.53	153.32	153.66	760,592	-7.13(-4.43%)
Mar 29, 2022	156.57	160.96	154.95	160.79	723,052	+7.52(+4.91%)
Mar 28, 2022	151.77	154.84	149.86	153.27	340,846	+0.44(+0.29%)
Mar 25, 2022	152.50	153.58	149.72	152.82	323,459	+0.84(+0.56%)
Mar 24, 2022	147.47	152.00	145.14	151.98	516,348	+6.11(+4.19%)
Mar 23, 2022	147.64	149.24	145.63	145.87	350,754	-3.94(-2.63%)
Mar 22, 2022	151.47	153.49	148.82	149.81	378,713	-0.08(-0.05%)
Mar 21, 2022	151.42	152.57	147.75	149.89	528,439	-2.58(-1.69%)
Mar 18, 2022	147.52	153.55	147.52	152.47	787,490	+2.24(+1.49%)
Mar 17, 2022	148.57	151.22	146.74	150.23	435,185	+0.85(+0.57%)
Mar 16, 2022	142.30	149.49	142.30	149.38	738,554	+7.84(+5.54%)
Mar 15, 2022	134.70	141.68	134.34	141.54	532,460	+7.68(+5.74%)
Mar 14, 2022	140.08	140.58	133.13	133.86	684,002	-5.83(-4.18%)
Mar 11, 2022	146.55	147.49	139.53	139.69	469,723	-4.43(-3.07%)
Mar 10, 2022	145.43	147.81	141.64	144.12	661,967	-4.97(-3.33%)
Mar 09, 2022	145.09	150.06	144.06	149.09	582,469	+8.11(+5.75%)
Mar 08, 2022	138.26	144.01	135.34	140.98	609,102	+3.78(+2.76%)
Mar 07, 2022	143.93	146.11	137.14	137.20	546,025	-6.56(-4.56%)
Mar 04, 2022	145.26	146.02	140.33	143.76	676,046	-2.64(-1.80%)
Mar 03, 2022	151.68	152.04	145.76	146.40	390,398	-4.27(-2.84%)
Mar 02, 2022	143.41	151.69	142.95	150.67	522,120	+7.83(+5.48%)

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.

Mks Instruments Inc (NQ: MKSI )

Historical Prices

Sections

Services

Contact Information

Follow Us