Mks Instruments Inc (NQ: MKSI )

128.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 128.88 129.09 126.41 128.25 460,106 +0.11(+0.09%)
May 16, 2024 128.14 129.88 127.33 128.14 1,065,330 -0.61(-0.47%)
May 15, 2024 126.41 129.09 125.70 128.75 2,147,702 +4.20(+3.37%)
May 14, 2024 118.99 124.73 118.71 124.55 3,934,030 +5.84(+4.92%)
May 13, 2024 124.00 124.43 118.45 118.71 2,696,935 -11.79(-9.03%)
May 10, 2024 130.00 130.70 128.42 130.50 640,679 +2.88(+2.26%)
May 09, 2024 129.75 130.00 123.62 127.62 875,894 +4.24(+3.44%)
May 08, 2024 121.18 123.91 120.83 123.38 634,492 +0.06(+0.05%)
May 07, 2024 125.88 126.57 123.14 123.32 624,648 -1.61(-1.29%)
May 06, 2024 123.63 125.06 122.53 124.93 528,112 +2.91(+2.38%)
May 03, 2024 121.86 123.74 121.11 122.02 612,390 +4.04(+3.42%)
May 02, 2024 117.64 119.19 115.12 117.98 666,832 +2.84(+2.47%)
May 01, 2024 117.60 121.24 114.53 115.14 615,375 -3.84(-3.23%)
Apr 30, 2024 122.06 124.36 118.77 118.98 422,296 -4.14(-3.36%)
Apr 29, 2024 120.37 123.19 119.79 123.12 356,324 +2.37(+1.96%)
Apr 26, 2024 117.03 121.88 116.30 120.75 480,722 +4.48(+3.85%)
Apr 25, 2024 112.87 117.68 112.12 116.27 501,314 +2.49(+2.19%)
Apr 24, 2024 114.21 114.79 111.21 113.78 612,362 +1.22(+1.08%)
Apr 23, 2024 110.31 114.33 109.10 112.56 617,677 +2.84(+2.59%)
Apr 22, 2024 109.42 111.36 107.51 109.72 677,735 +1.55(+1.43%)
Apr 19, 2024 111.68 112.40 107.19 108.17 765,213 -3.92(-3.50%)
Apr 18, 2024 114.10 116.23 111.75 112.09 705,264 -2.71(-2.36%)
Apr 17, 2024 120.50 120.50 114.09 114.80 819,269 -5.68(-4.71%)
Apr 16, 2024 119.54 120.98 118.23 120.48 536,169 -0.02(-0.02%)
Apr 15, 2024 124.76 124.95 119.58 120.50 902,633 -2.21(-1.80%)
Apr 12, 2024 124.58 127.60 122.20 122.71 601,428 -4.64(-3.64%)
Apr 11, 2024 125.85 128.27 123.79 127.35 513,766 +3.01(+2.42%)
Apr 10, 2024 125.48 127.64 123.87 124.34 476,972 -5.11(-3.95%)
Apr 09, 2024 130.20 131.02 127.68 129.45 531,532 +1.01(+0.79%)
Apr 08, 2024 129.63 129.76 127.55 128.44 565,684 -0.12(-0.09%)
Apr 05, 2024 128.75 130.03 127.75 128.56 528,778 +0.26(+0.20%)
Apr 04, 2024 134.46 135.00 127.58 128.30 724,241 -4.34(-3.27%)
Apr 03, 2024 128.17 133.83 128.17 132.64 448,056 +2.59(+1.99%)
Apr 02, 2024 130.55 130.62 128.46 130.05 715,214 -2.52(-1.90%)
Apr 01, 2024 133.00 135.51 131.67 132.57 481,736 -0.43(-0.32%)
Mar 28, 2024 131.46 133.10 132.22 133.00 515,617 +1.08(+0.82%)
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%)
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.