5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
+18.87%
3 MONTH PERFORMANCE
+60.33%
6 MONTH PERFORMANCE
+85.58%
YEAR-TO-DATE PERFORMANCE
+56.23%
1 YEAR PERFORMANCE
+39.60%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $161.44 | $162.82 (0.85%) | $164.06 | $160.64 | 465.77 K | $11.03 B |
| 12/03/2025 | $161.25 | $163.40 (1.33%) | $164.79 | $158.88 | 877.60 K | $11.00 B |
| 12/02/2025 | $158.81 | $160.97 (1.36%) | $162.85 | $156.86 | 1.01 M | $10.83 B |
| 12/01/2025 | $155.96 | $155.94 (-0.01%) | $158.70 | $154.00 | 1.00 M | $10.49 B |
| 11/28/2025 | $153.11 | $156.39 (2.14%) | $156.49 | $152.00 | 304.20 K | $10.53 B |
| 11/26/2025 | $150.76 | $152.02 (0.84%) | $154.36 | $148.64 | 523.77 K | $10.23 B |
| 11/25/2025 | $149.12 | $149.00 (-0.08%) | $150.39 | $145.03 | 874.50 K | $10.03 B |
| 11/24/2025 | $144.00 | $149.95 (4.13%) | $150.76 | $144.00 | 715.40 K | $10.09 B |
| 11/21/2025 | $138.24 | $144.00 (4.17%) | $144.45 | $134.74 | 823.20 K | $9.69 B |
| 11/20/2025 | $149.47 | $138.49 (-7.35%) | $149.47 | $137.95 | 1.19 M | $9.32 B |
| 11/19/2025 | $142.22 | $143.86 (1.15%) | $147.29 | $141.00 | 902.90 K | $9.68 B |
| 11/18/2025 | $139.29 | $140.38 (0.78%) | $144.62 | $137.03 | 821.81 K | $9.45 B |
| 11/17/2025 | $141.16 | $141.71 (0.39%) | $145.17 | $138.74 | 845.40 K | $9.54 B |
| 11/14/2025 | $138.76 | $142.74 (2.87%) | $146.21 | $138.36 | 830.44 K | $9.61 B |
| 11/13/2025 | $151.84 | $144.11 (-5.09%) | $152.50 | $140.99 | 1.24 M | $9.70 B |
| 11/12/2025 | $156.00 | $153.17 (-1.81%) | $157.04 | $151.47 | 842.60 K | $10.31 B |
| 11/11/2025 | $158.03 | $152.63 (-3.42%) | $158.03 | $152.00 | 856.00 K | $10.27 B |
| 11/10/2025 | $158.50 | $158.90 (0.25%) | $160.18 | $154.74 | 1.25 M | $10.69 B |
| 11/07/2025 | $152.79 | $154.80 (1.32%) | $155.79 | $145.27 | 1.52 M | $10.42 B |
| 11/06/2025 | $147.23 | $155.25 (5.45%) | $157.23 | $146.53 | 2.01 M | $10.45 B |
| 11/05/2025 | $139.56 | $139.92 (0.26%) | $144.31 | $138.17 | 1.62 M | $9.42 B |
| 11/04/2025 | $139.73 | $137.20 (-1.81%) | $142.11 | $136.95 | 1.17 M | $9.23 B |
| 11/03/2025 | $143.93 | $145.47 (1.07%) | $146.81 | $142.20 | 951.76 K | $9.79 B |
| 10/31/2025 | $141.00 | $143.71 (1.92%) | $144.80 | $140.00 | 994.61 K | $9.66 B |
| 10/30/2025 | $141.39 | $139.31 (-1.47%) | $142.73 | $138.55 | 917.50 K | $9.36 B |
| 10/29/2025 | $144.00 | $141.40 (-1.81%) | $146.00 | $139.85 | 1.66 M | $9.50 B |
| 10/28/2025 | $143.54 | $140.48 (-2.13%) | $143.66 | $140.26 | 769.30 K | $9.44 B |
| 10/27/2025 | $146.16 | $145.01 (-0.79%) | $147.31 | $144.95 | 846.34 K | $9.74 B |
| 10/24/2025 | $143.00 | $142.94 (-0.04%) | $146.84 | $142.00 | 923.80 K | $9.61 B |
| 10/23/2025 | $132.40 | $140.65 (6.23%) | $142.34 | $132.28 | 751.23 K | $9.45 B |
| 10/22/2025 | $138.68 | $134.42 (-3.07%) | $141.06 | $130.72 | 1.08 M | $9.03 B |
| 10/21/2025 | $140.49 | $140.73 (0.17%) | $141.80 | $139.52 | 628.30 K | $9.46 B |
| 10/20/2025 | $137.87 | $141.58 (2.69%) | $142.33 | $137.87 | 511.40 K | $9.51 B |
| 10/17/2025 | $136.16 | $136.52 (0.26%) | $137.72 | $134.61 | 660.41 K | $9.17 B |
| 10/16/2025 | $138.05 | $137.75 (-0.22%) | $139.10 | $135.19 | 962.51 K | $9.26 B |
| 10/15/2025 | $136.21 | $136.42 (0.15%) | $137.50 | $133.86 | 1.23 M | $9.17 B |
| 10/14/2025 | $127.83 | $132.68 (3.79%) | $135.48 | $126.92 | 668.11 K | $8.92 B |
| 10/13/2025 | $129.45 | $133.03 (2.77%) | $133.77 | $127.77 | 1.03 M | $8.94 B |
| 10/10/2025 | $134.93 | $121.26 (-10.13%) | $135.50 | $120.91 | 1.55 M | $8.15 B |
| 10/09/2025 | $133.33 | $134.26 (0.7%) | $134.71 | $130.56 | 820.01 K | $9.02 B |
| 10/08/2025 | $129.84 | $132.97 (2.41%) | $134.23 | $128.38 | 1.36 M | $8.94 B |
| 10/07/2025 | $140.56 | $128.84 (-8.34%) | $140.56 | $128.71 | 1.25 M | $8.66 B |
| 10/06/2025 | $140.63 | $139.47 (-0.82%) | $142.20 | $138.40 | 1.30 M | $9.37 B |
| 10/03/2025 | $136.62 | $137.86 (0.91%) | $140.33 | $136.28 | 1.33 M | $9.26 B |
| 10/02/2025 | $134.65 | $136.54 (1.4%) | $137.14 | $132.67 | 1.24 M | $9.18 B |
| 10/01/2025 | $122.14 | $131.28 (7.48%) | $131.54 | $122.14 | 1.28 M | $8.82 B |
| 09/30/2025 | $122.43 | $123.77 (1.09%) | $124.34 | $121.73 | 1.01 M | $8.32 B |
| 09/29/2025 | $123.73 | $122.14 (-1.29%) | $123.78 | $121.97 | 727.14 K | $8.21 B |
| 09/26/2025 | $122.12 | $121.81 (-0.25%) | $123.71 | $120.12 | 886.20 K | $8.19 B |
| 09/25/2025 | $120.59 | $122.25 (1.38%) | $123.95 | $119.62 | 1.49 M | $8.22 B |
| 09/24/2025 | $129.23 | $123.94 (-4.09%) | $129.23 | $123.60 | 1.44 M | $8.33 B |
| 09/23/2025 | $129.00 | $128.52 (-0.37%) | $130.91 | $127.07 | 1.70 M | $8.64 B |
| 09/22/2025 | $128.82 | $127.90 (-0.71%) | $131.74 | $127.78 | 1.14 M | $8.59 B |
| 09/19/2025 | $130.00 | $128.62 (-1.06%) | $131.00 | $126.37 | 5.74 M | $8.64 B |
| 09/18/2025 | $124.00 | $129.92 (4.77%) | $132.44 | $123.80 | 2.37 M | $8.73 B |
| 09/17/2025 | $118.32 | $119.44 (0.95%) | $122.12 | $115.74 | 1.59 M | $8.03 B |
| 09/16/2025 | $118.11 | $118.35 (0.2%) | $119.24 | $116.39 | 1.18 M | $7.95 B |
| 09/15/2025 | $115.54 | $116.38 (0.73%) | $118.21 | $114.89 | 1.20 M | $7.82 B |
| 09/12/2025 | $115.65 | $115.10 (-0.48%) | $116.32 | $114.36 | 1.32 M | $7.73 B |
| 09/11/2025 | $110.60 | $116.00 (4.88%) | $116.11 | $110.60 | 1.56 M | $7.80 B |
| 09/10/2025 | $108.05 | $110.60 (2.36%) | $112.14 | $107.65 | 1.18 M | $7.43 B |
| 09/09/2025 | $109.36 | $108.29 (-0.98%) | $110.05 | $107.02 | 991.32 K | $7.28 B |
| 09/08/2025 | $105.80 | $109.02 (3.04%) | $109.10 | $104.05 | 1.59 M | $7.33 B |
| 09/05/2025 | $103.00 | $104.49 (1.45%) | $104.77 | $102.14 | 810.10 K | $7.02 B |
| 09/04/2025 | $99.57 | $101.72 (2.16%) | $102.08 | $98.81 | 654.10 K | $6.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
