Skip to main content

Mks Instruments Inc (NQ: MKSI )

120.03 -3.56 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 100.72 101.72 98.50 99.62 910,061 -3.06(-2.98%)
Dec 29, 2023 104.37 104.81 102.02 102.69 382,193 -2.16(-2.06%)
Dec 28, 2023 104.37 105.94 103.81 104.84 667,438 +0.41(+0.39%)
Dec 27, 2023 104.54 104.85 103.32 104.43 502,063 +0.62(+0.60%)
Dec 26, 2023 100.99 104.42 100.22 103.81 512,083 +3.54(+3.53%)
Dec 22, 2023 99.49 101.32 98.55 100.27 514,740 +1.39(+1.40%)
Dec 21, 2023 96.99 99.25 96.30 98.88 617,337 +4.03(+4.25%)
Dec 20, 2023 97.92 98.92 94.14 94.85 1,391,490 -3.43(-3.49%)
Dec 19, 2023 95.74 98.63 95.22 98.28 964,382 +3.08(+3.24%)
Dec 18, 2023 95.47 95.90 93.71 95.20 932,194 -0.76(-0.79%)
Dec 15, 2023 93.81 96.26 91.66 95.96 3,471,571 -3.00(-3.04%)
Dec 14, 2023 90.74 99.61 90.74 98.96 1,780,793 +9.81(+11.01%)
Dec 13, 2023 85.87 89.79 85.09 89.15 650,429 +3.19(+3.72%)
Dec 12, 2023 85.83 86.79 85.65 85.96 425,529 +0.33(+0.38%)
Dec 11, 2023 83.89 86.00 83.45 85.63 636,968 +1.72(+2.05%)
Dec 08, 2023 82.07 84.54 80.90 83.91 758,719 +1.19(+1.44%)
Dec 07, 2023 82.21 83.19 81.34 82.72 531,470 +1.09(+1.33%)
Dec 06, 2023 82.30 84.00 81.38 81.63 395,620 +0.71(+0.88%)
Dec 05, 2023 83.04 83.04 80.70 80.93 446,739 -2.83(-3.38%)
Dec 04, 2023 82.47 83.83 82.06 83.76 505,479 -0.28(-0.33%)
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.