U.S. markets closed

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.56-3.78 (-2.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021177.00178.00173.75177.56177.56462,200
Jun 10, 2021179.51182.11176.81181.34181.34324,600
Jun 09, 2021179.95181.44178.01178.54178.54238,500
Jun 08, 2021184.61184.61178.89179.58179.58273,200
Jun 07, 2021185.75186.42182.62183.00183.00215,900
Jun 04, 2021184.00186.83182.55186.45186.45240,100
Jun 03, 2021183.59184.44181.06181.73181.73255,100
Jun 02, 2021185.50187.48183.47186.37186.37313,000
Jun 01, 2021190.00191.85184.92185.54185.54363,200
May 28, 2021188.99189.47186.29188.23188.23231,300
May 27, 2021186.68189.44185.68186.92186.92265,300
May 27, 20210.22 Dividend
May 26, 2021186.31188.95184.17186.36186.14258,200
May 25, 2021188.65190.50184.98186.35186.13433,800
May 24, 2021184.04188.56183.92186.58186.36496,600
May 21, 2021189.05189.83181.85182.17181.95290,400
May 20, 2021183.21188.54180.76188.06187.84326,700
May 19, 2021172.51183.36172.51182.28182.06269,500
May 18, 2021178.02180.50176.13176.43176.22362,800
May 17, 2021175.49177.60172.39176.68176.47286,900
May 14, 2021174.55181.14171.24178.91178.70371,900
May 13, 2021169.94173.73169.07171.24171.04332,700
May 12, 2021169.64172.53165.04165.96165.76325,300
May 11, 2021168.48175.21167.06174.40174.19309,600
May 10, 2021181.44181.58174.28174.47174.26352,500
May 07, 2021181.00183.89178.80183.34183.12224,800
May 06, 2021175.58179.85174.08179.55179.34260,800
May 05, 2021179.45179.92173.93176.47176.26284,700
May 04, 2021175.12176.59172.49176.49176.28334,800
May 03, 2021181.16181.19177.00177.98177.77285,900
Apr 30, 2021181.56185.17178.28179.11178.90313,900
Apr 29, 2021190.22190.22183.49185.30185.08201,600
Apr 28, 2021189.44190.86185.75188.18187.96293,000
Apr 27, 2021194.90195.34183.00187.34187.12394,800
Apr 26, 2021185.30191.37184.70190.52190.30488,000
Apr 23, 2021181.50186.45180.16185.30185.08351,700
Apr 22, 2021183.99185.03179.34179.85179.64285,900
Apr 21, 2021176.91185.23175.56185.04184.82372,800
Apr 20, 2021180.14182.05175.62176.33176.12262,700
Apr 19, 2021184.81188.14178.56181.04180.83441,300
Apr 16, 2021187.42190.65186.72186.82186.60237,700
Apr 15, 2021186.26188.68183.26188.26188.04327,300
Apr 14, 2021185.58190.20184.37185.74185.52260,700
Apr 13, 2021189.71191.23186.22186.52186.30391,300
Apr 12, 2021190.81191.34186.80187.75187.53287,200
Apr 09, 2021192.37194.48189.64191.46191.23455,200
Apr 08, 2021196.32196.59190.63195.05194.82350,200
Apr 07, 2021194.00194.99191.21193.30193.07291,000
Apr 06, 2021195.08198.71190.63192.93192.70388,100
Apr 05, 2021199.25199.44193.49196.86196.63446,300
Apr 01, 2021189.34196.25189.00195.84195.61452,200
Mar 31, 2021182.85189.28182.42185.42185.20408,400
Mar 30, 2021177.40183.61176.75181.64181.43258,300
Mar 29, 2021180.34182.60176.12178.31178.10363,800
Mar 26, 2021170.94183.44170.94183.11182.89406,900
Mar 25, 2021166.00171.49161.55171.08170.88433,300
Mar 24, 2021172.67179.39170.32170.50170.30408,700
Mar 23, 2021176.28177.63166.03167.11166.91524,700
Mar 22, 2021175.28178.49171.78176.33176.12325,300
Mar 19, 2021171.02176.20168.26172.24172.04521,400
Mar 18, 2021177.64179.80170.81171.74171.54379,400
Mar 17, 2021178.00184.69172.30181.49181.28499,300
Mar 16, 2021174.32182.14172.93177.91177.70565,700
Mar 15, 2021167.44172.41165.01172.05171.85241,000
Mar 12, 2021165.28168.36163.97166.16165.96351,800
Mar 11, 2021165.87170.61164.01169.66169.46397,600
Mar 10, 2021166.17167.52158.97160.53160.34504,400
Mar 09, 2021156.22164.34156.22162.61162.42623,600
Mar 08, 2021153.30162.33149.61151.00150.82736,700
Mar 05, 2021153.76154.45144.07153.00152.82591,000
Mar 04, 2021158.85159.97146.30150.76150.58519,400
Mar 03, 2021165.60165.91156.95158.77158.58400,500
Mar 02, 2021170.85170.85162.59162.80162.61551,100
Mar 01, 2021168.00172.22166.83171.77171.57346,600
Feb 26, 2021163.52166.74157.89164.90164.71418,900
Feb 25, 2021175.07176.67161.37162.05161.86626,300
Feb 24, 2021166.43177.36166.04176.93176.72628,000
Feb 23, 2021163.45168.98160.21168.20168.00615,200
Feb 22, 2021167.65171.20165.68166.70166.50741,100
Feb 19, 2021166.26170.54163.74170.35170.15848,700
Feb 19, 20210.2 Dividend
Feb 18, 2021163.34163.61157.17158.89158.50502,200
Feb 17, 2021169.56170.77162.80164.55164.15483,400
Feb 16, 2021171.37172.97167.14172.20171.78659,400
Feb 12, 2021169.89171.41164.89167.43167.02895,300
Feb 11, 2021152.71163.06152.43162.85162.45931,800
Feb 10, 2021149.92153.16149.25151.82151.45559,100
Feb 09, 2021149.05150.66146.07147.92147.561,114,000
Feb 08, 2021158.00159.00148.77149.24148.881,967,800
Feb 05, 2021168.76169.69161.83162.33161.93254,700
Feb 04, 2021161.71167.43161.09167.27166.86232,600
Feb 03, 2021168.81168.81159.76161.36160.97381,400
Feb 02, 2021167.60169.04164.39168.08167.67377,600
Feb 01, 2021160.21164.78158.25164.32163.92500,800
Jan 29, 2021165.84166.24158.02158.07157.68464,400
Jan 28, 2021170.39172.26161.22166.97166.56668,000
Jan 27, 2021170.68174.65164.69165.53165.13521,700
Jan 26, 2021184.71184.71176.63177.09176.66354,000
Jan 25, 2021185.78187.23180.97183.84183.39231,900
Jan 22, 2021184.00186.95183.42185.00184.55367,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...