Skip to main content

Mks Instruments Inc (NQ: MKSI )

123.40 -8.08 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 128.57 129.77 123.11 123.40 959,125 -8.08(-6.15%)
Jul 23, 2024 131.16 133.05 130.64 131.48 446,328 -0.96(-0.72%)
Jul 22, 2024 129.04 132.81 128.01 132.44 1,129,686 +7.14(+5.70%)
Jul 19, 2024 128.79 129.01 125.07 125.30 696,339 -3.52(-2.73%)
Jul 18, 2024 134.87 135.39 127.22 128.82 1,418,725 -3.76(-2.84%)
Jul 17, 2024 140.19 141.44 132.22 132.58 1,668,519 -12.02(-8.31%)
Jul 16, 2024 144.40 145.59 142.57 144.60 679,890 +1.94(+1.36%)
Jul 15, 2024 143.10 145.48 141.66 142.66 544,022 -0.86(-0.60%)
Jul 12, 2024 142.20 147.40 140.72 143.52 859,423 +2.41(+1.71%)
Jul 11, 2024 144.78 145.31 140.03 141.11 1,223,021 -1.24(-0.87%)
Jul 10, 2024 137.42 142.65 136.96 142.35 1,668,509 +7.29(+5.40%)
Jul 09, 2024 136.01 136.10 133.99 135.06 451,232 -1.00(-0.73%)
Jul 08, 2024 135.20 137.15 135.17 136.06 648,346 +1.99(+1.48%)
Jul 05, 2024 135.36 136.43 132.96 134.07 579,036 -0.88(-0.65%)
Jul 03, 2024 132.88 136.43 132.28 134.95 763,829 +2.26(+1.70%)
Jul 02, 2024 129.11 132.82 129.11 132.69 775,775 +3.20(+2.47%)
Jul 01, 2024 130.39 130.97 126.27 129.49 768,719 -1.09(-0.83%)
Jun 28, 2024 131.31 134.91 128.83 130.58 1,192,066 +0.50(+0.38%)
Jun 27, 2024 130.59 131.65 128.19 130.08 823,992 +0.12(+0.09%)
Jun 26, 2024 128.87 131.08 128.10 129.96 971,186 +0.32(+0.25%)
Jun 25, 2024 129.56 133.00 127.67 129.64 995,104 +0.82(+0.64%)
Jun 24, 2024 130.44 132.47 128.69 128.82 907,964 -2.58(-1.96%)
Jun 21, 2024 131.34 132.40 128.22 131.40 1,419,047 -0.57(-0.43%)
Jun 20, 2024 134.99 136.22 130.82 131.97 1,299,189 -5.19(-3.78%)
Jun 18, 2024 135.88 139.20 134.92 137.16 1,096,409 +0.97(+0.71%)
Jun 17, 2024 133.70 136.89 132.57 136.19 912,609 +2.42(+1.81%)
Jun 14, 2024 132.84 134.46 131.45 133.77 748,526 -2.01(-1.48%)
Jun 13, 2024 134.71 136.53 133.65 135.78 792,226 -0.34(-0.25%)
Jun 12, 2024 134.18 138.69 133.91 136.12 2,046,170 +6.12(+4.71%)
Jun 11, 2024 130.01 130.75 127.97 130.00 607,529 -1.02(-0.78%)
Jun 10, 2024 126.38 132.04 126.08 131.02 581,828 +2.82(+2.20%)
Jun 07, 2024 128.67 129.91 125.77 128.20 600,715 -1.24(-0.96%)
Jun 06, 2024 131.27 132.00 129.15 129.44 725,128 -2.65(-2.01%)
Jun 05, 2024 125.89 132.22 125.48 132.09 1,227,015 +8.44(+6.83%)
Jun 04, 2024 125.37 126.00 122.65 123.65 735,796 -2.53(-2.01%)
Jun 03, 2024 129.41 130.00 125.59 126.18 938,048 -0.41(-0.32%)
May 31, 2024 129.78 130.68 121.80 126.59 1,514,867 -2.78(-2.15%)
May 30, 2024 127.11 130.12 125.85 129.37 1,120,849 +2.65(+2.09%)
May 29, 2024 128.00 128.66 125.80 126.72 918,902 -4.06(-3.10%)
May 28, 2024 132.65 132.65 129.45 130.78 595,375 -0.23(-0.18%)
May 24, 2024 129.26 132.54 127.47 131.01 888,485 +2.70(+2.10%)
May 23, 2024 134.77 134.77 126.68 128.31 1,006,361 -3.37(-2.56%)
May 22, 2024 133.18 134.32 130.43 131.68 594,137 +0.08(+0.06%)
May 21, 2024 130.09 132.63 129.82 131.60 604,370 -0.78(-0.59%)
May 20, 2024 128.77 134.57 128.77 132.38 772,210 +4.35(+3.40%)
May 17, 2024 128.66 128.87 126.19 128.03 460,894 +0.11(+0.09%)
May 16, 2024 127.92 129.65 127.11 127.92 1,067,156 -0.61(-0.47%)
May 15, 2024 126.19 128.87 125.49 128.53 2,151,384 +4.19(+3.37%)
May 14, 2024 118.79 124.52 118.51 124.34 3,940,775 +5.83(+4.92%)
May 13, 2024 123.79 124.22 118.25 118.51 2,701,559 -11.77(-9.03%)
May 10, 2024 129.78 130.48 128.20 130.28 641,777 +2.87(+2.26%)
May 09, 2024 129.53 129.78 123.41 127.40 877,395 +4.23(+3.44%)
May 08, 2024 120.97 123.70 120.62 123.17 635,579 +0.06(+0.05%)
May 07, 2024 125.67 126.35 122.93 123.11 625,719 -1.61(-1.29%)
May 06, 2024 123.42 124.85 122.32 124.72 529,017 +2.90(+2.38%)
May 03, 2024 121.65 123.53 120.90 121.81 613,440 +4.03(+3.42%)
May 02, 2024 117.44 118.99 114.93 117.78 667,975 +2.84(+2.47%)
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.