U.S. Markets close in 4 hrs 4 mins

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.35+3.20 (+3.85%)
As of 11:56AM EDT. Market open.
People also watch
AEISBRKSENTGCOHURTEC
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201784.1586.6083.5586.3586.35482,317
Jul 26, 201780.6084.9579.4583.1583.151,522,700
Jul 25, 201780.6081.0579.1080.9080.90673,100
Jul 24, 201779.8580.5079.5580.3080.30369,900
Jul 21, 201780.2080.2079.1079.4579.45257,500
Jul 20, 201780.1080.4378.7080.3580.35459,600
Jul 19, 201779.6580.2079.0080.1080.10523,700
Jul 18, 201779.2579.3578.2179.0079.00514,100
Jul 17, 201779.0079.6078.2579.2079.20557,100
Jul 14, 201779.0079.5078.2579.2079.20363,900
Jul 13, 201778.3578.9077.5078.7578.75567,000
Jul 12, 201777.1078.6576.6578.3578.351,074,300
Jul 11, 201772.7576.0372.5075.9575.95984,800
Jul 10, 201770.2073.1570.0073.1073.101,122,000
Jul 07, 201768.7070.3068.7069.6569.65774,900
Jul 06, 201767.5069.6067.5068.1568.15904,100
Jul 05, 201767.4568.5066.8068.1568.15700,100
Jul 03, 201768.3068.7567.2567.3067.30329,300
Jun 30, 201767.6068.4067.2567.3067.30460,400
Jun 29, 201770.5570.5565.9067.6067.60558,900
Jun 28, 201770.3071.0069.1070.9070.90871,600
Jun 27, 201772.3072.3069.6569.7569.75569,700
Jun 26, 201774.3574.5571.8072.7572.75512,100
Jun 23, 201772.4073.6772.3073.4573.452,183,600
Jun 22, 201773.1573.5071.8572.2572.25348,300
Jun 21, 201772.9573.8072.6073.1573.15295,900
Jun 20, 201774.1075.2572.5072.7572.75384,000
Jun 19, 201773.8074.8573.2074.1574.15404,400
Jun 16, 201772.9074.4371.8073.1073.10746,400
Jun 15, 201774.5074.8572.8073.1573.15796,800
Jun 14, 201777.9578.2574.7576.1576.15588,000
Jun 13, 201777.7579.2076.6577.9077.90633,300
Jun 12, 201780.5880.7074.7076.6076.601,740,100
Jun 09, 201787.8588.4080.6181.7081.70810,000
Jun 08, 201785.9087.6385.4087.4587.45387,200
Jun 07, 201785.1086.0484.8385.5085.50324,100
Jun 06, 201783.8085.6083.4084.7084.70496,500
Jun 05, 201783.7584.7583.5084.3084.30523,400
Jun 02, 201782.5085.0082.4083.9583.95561,600
Jun 01, 201781.9082.4581.2082.3582.35438,400
May 31, 201781.7582.6581.1881.7581.75719,700
May 30, 201780.2581.3079.3081.2081.20471,600
May 26, 201779.5580.5079.1080.4080.40445,800
May 25, 201780.2580.4579.3079.8579.85376,100
May 24, 201780.3580.5079.2579.9079.90256,200
May 24, 20170.175 Dividend
May 23, 201780.1580.4678.7580.1079.93259,400
May 22, 201779.1080.1578.7280.1079.93399,300
May 19, 201779.8580.7078.7078.8578.68407,900
May 18, 201778.0079.6076.7079.3079.13351,000
May 17, 201780.8081.1578.1578.1577.98568,500
May 16, 201781.6582.2580.5582.1581.97446,500
May 15, 201780.7082.1580.7081.4581.27470,900
May 12, 201780.4080.7579.5080.3080.12274,800
May 11, 201780.4580.8079.7580.5080.32367,800
May 10, 201780.0080.6079.5080.4580.27468,200
May 09, 201779.5580.3079.1079.7079.53417,900
May 08, 201781.3581.3578.9579.5579.38461,800
May 05, 201780.8081.0078.9079.8579.68497,700
May 04, 201780.6081.5079.9780.5080.32549,700
May 03, 201780.0080.4579.0580.3080.12586,700
May 02, 201779.9580.1578.3580.0079.83459,300
May 01, 201778.9080.0577.8580.0079.83581,400
Apr 28, 201779.5079.8578.2078.2578.08574,000
Apr 27, 201780.5081.0077.8079.4079.23915,500
Apr 26, 201774.6575.4573.2575.3575.19540,800
Apr 25, 201773.7074.6572.8574.4074.24451,700
Apr 24, 201772.5573.5072.4073.1572.99415,800
Apr 21, 201770.2071.1569.9071.0070.84575,100
Apr 20, 201769.1570.6068.9070.5070.35473,400
Apr 19, 201767.1068.7566.8368.6068.45497,800
Apr 18, 201765.8566.4565.0566.3566.21236,900
Apr 17, 201765.1566.2065.0566.2066.06330,000
Apr 13, 201765.5066.7064.7564.8564.71408,600
Apr 12, 201766.6067.2065.8065.9065.76353,500
Apr 11, 201767.5067.7566.0566.9566.80519,800
Apr 10, 201768.3068.5067.5067.8567.70223,000
Apr 07, 201767.3068.3567.2068.3068.15304,300
Apr 06, 201766.9567.9066.2067.5567.40310,100
Apr 05, 201768.2568.5566.9066.9566.80455,100
Apr 04, 201767.4568.4567.0668.1568.00282,100
Apr 03, 201768.7569.2567.2267.9567.80370,900
Mar 31, 201768.9069.4568.3168.7568.60398,400
Mar 30, 201768.3069.1068.3068.8568.70204,000
Mar 29, 201768.1568.5067.5068.3068.15264,800
Mar 28, 201768.2068.7567.7068.3068.15239,100
Mar 27, 201766.7068.4766.1568.2568.10239,000
Mar 24, 201768.4568.8567.2067.7567.60350,600
Mar 23, 201767.4068.7567.1568.0067.85297,700
Mar 22, 201766.1567.4365.8567.4067.25545,400
Mar 21, 201769.7569.7566.3066.3566.21322,700
Mar 20, 201769.7570.4068.9069.4069.25243,100
Mar 17, 201769.2070.2068.8069.7069.55685,000
Mar 16, 201768.9069.5568.7569.1068.95294,300
Mar 15, 201767.2068.8567.2068.5068.35365,900
Mar 14, 201766.9567.3566.2167.0566.90209,200
Mar 13, 201766.2067.4366.1367.2567.10225,100
Mar 10, 201765.8566.5065.6066.2066.06356,700
Mar 09, 201765.6066.1565.3565.4065.26190,600
Mar 08, 201765.5066.4765.3065.6565.51352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...