-
5 DAY PERFORMANCE
+7.86% -
1 MONTH PERFORMANCE
+13.91% -
3 MONTH PERFORMANCE
-2.65% -
6 MONTH PERFORMANCE
-13.75% -
YEAR-TO-DATE PERFORMANCE
+10.60% -
1 YEAR PERFORMANCE
+46.29%
MKS Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $109.64 | $113.71 (3.71%) | $114.42 | $109.14 | 832,963 | $7.66 B |
| 11/20/2024 | $106.79 | $108.35 (1.46%) | $108.39 | $106.21 | 833,400 | $7.30 B |
| 11/19/2024 | $107.17 | $108.38 (1.13%) | $108.48 | $105.92 | 821,800 | $7.30 B |
| 11/18/2024 | $105.23 | $108.10 (2.73%) | $108.27 | $104.84 | 1.16 M | $7.29 B |
| 11/15/2024 | $110.07 | $105.48 (-4.17%) | $112.13 | $105.18 | 1.16 M | $7.11 B |
| 11/14/2024 | $113.28 | $112.92 (-0.32%) | $113.85 | $111.47 | 797,500 | $7.61 B |
| 11/13/2024 | $112.55 | $111.94 (-0.54%) | $113.18 | $111.22 | 682,600 | $7.54 B |
| 11/12/2024 | $113.88 | $112.91 (-0.85%) | $114.90 | $110.92 | 678,213 | $7.61 B |
| 11/11/2024 | $115.80 | $114.17 (-1.41%) | $115.93 | $111.99 | 786,106 | $7.70 B |
| 11/08/2024 | $115.75 | $116.29 (0.47%) | $116.82 | $114.13 | 796,300 | $7.84 B |
| 11/07/2024 | $117.75 | $115.64 (-1.79%) | $117.85 | $113.06 | 1.52 M | $7.79 B |
| 11/06/2024 | $102.27 | $103.29 (1%) | $104.11 | $101.87 | 930,938 | $6.96 B |
| 11/05/2024 | $99.57 | $100.94 (1.38%) | $101.01 | $99.16 | 820,700 | $6.80 B |
| 11/04/2024 | $99.77 | $99.57 (-0.2%) | $101.33 | $99.45 | 561,142 | $6.69 B |
| 11/01/2024 | $100.55 | $100.60 (0.05%) | $102.12 | $100.10 | 739,700 | $6.77 B |
| 10/31/2024 | $102.48 | $99.33 (-3.07%) | $102.59 | $98.04 | 1.23 M | $6.68 B |
| 10/30/2024 | $102.40 | $102.32 (-0.08%) | $104.41 | $102.19 | 983,076 | $6.89 B |
| 10/29/2024 | $102.29 | $105.35 (2.99%) | $105.63 | $101.25 | 812,503 | $7.09 B |
| 10/28/2024 | $101.56 | $102.46 (0.89%) | $103.88 | $100.95 | 1.05 M | $6.90 B |
| 10/25/2024 | $100.91 | $100.95 (0.04%) | $101.90 | $100.14 | 908,800 | $6.79 B |
| 10/24/2024 | $99.25 | $99.38 (0.13%) | $99.84 | $98.00 | 958,545 | $6.69 B |
| 10/23/2024 | $99.66 | $98.60 (-1.06%) | $100.51 | $97.54 | 684,624 | $6.64 B |
| 10/22/2024 | $100.74 | $99.88 (-0.85%) | $100.79 | $99.35 | 898,000 | $6.72 B |
| 10/21/2024 | $102.12 | $101.09 (-1.01%) | $102.60 | $100.37 | 586,734 | $6.80 B |
| 10/18/2024 | $103.25 | $102.70 (-0.53%) | $104.31 | $102.21 | 683,100 | $6.91 B |
| 10/17/2024 | $105.52 | $102.54 (-2.82%) | $105.91 | $102.30 | 1.02 M | $6.90 B |
| 10/16/2024 | $106.20 | $103.48 (-2.56%) | $106.20 | $103.31 | 935,700 | $6.96 B |
| 10/15/2024 | $112.12 | $103.97 (-7.27%) | $113.24 | $103.06 | 1.66 M | $7.00 B |
| 10/14/2024 | $109.76 | $112.63 (2.61%) | $113.35 | $109.53 | 738,000 | $7.58 B |
| 10/11/2024 | $106.22 | $109.40 (2.99%) | $109.80 | $106.22 | 599,746 | $7.36 B |
| 10/10/2024 | $106.42 | $107.03 (0.57%) | $107.83 | $105.50 | 597,818 | $7.20 B |
| 10/09/2024 | $107.73 | $108.95 (1.13%) | $110.01 | $106.92 | 654,600 | $7.33 B |
| 10/08/2024 | $106.38 | $107.07 (0.65%) | $107.95 | $105.34 | 479,500 | $7.21 B |
| 10/07/2024 | $105.61 | $106.78 (1.11%) | $107.55 | $105.26 | 844,628 | $7.19 B |
| 10/04/2024 | $108.15 | $105.86 (-2.12%) | $108.15 | $104.82 | 517,137 | $7.12 B |
| 10/03/2024 | $103.99 | $104.89 (0.87%) | $106.36 | $103.92 | 686,445 | $7.06 B |
| 10/02/2024 | $105.44 | $105.85 (0.39%) | $107.56 | $104.26 | 708,000 | $7.12 B |
| 10/01/2024 | $108.90 | $104.52 (-4.02%) | $109.19 | $104.04 | 1.09 M | $7.03 B |
| 09/30/2024 | $108.91 | $108.71 (-0.18%) | $110.03 | $106.94 | 923,100 | $7.32 B |
| 09/27/2024 | $114.12 | $110.31 (-3.34%) | $114.12 | $109.89 | 772,400 | $7.42 B |
| 09/26/2024 | $113.73 | $113.28 (-0.4%) | $115.61 | $109.70 | 1.69 M | $7.62 B |
| 09/25/2024 | $108.86 | $108.46 (-0.37%) | $110.13 | $107.56 | 764,454 | $7.30 B |
| 09/24/2024 | $111.00 | $109.23 (-1.59%) | $111.49 | $108.69 | 704,737 | $7.35 B |
| 09/23/2024 | $110.83 | $109.45 (-1.25%) | $111.86 | $109.17 | 446,400 | $7.37 B |
| 09/20/2024 | $111.83 | $109.88 (-1.74%) | $113.12 | $109.23 | 1.66 M | $7.39 B |
| 09/19/2024 | $113.00 | $114.10 (0.97%) | $115.58 | $110.65 | 1.16 M | $7.68 B |
| 09/18/2024 | $109.82 | $107.84 (-1.8%) | $112.15 | $107.40 | 591,228 | $7.26 B |
| 09/17/2024 | $110.25 | $109.10 (-1.04%) | $110.99 | $107.95 | 630,821 | $7.34 B |
| 09/16/2024 | $108.24 | $108.30 (0.06%) | $109.40 | $105.86 | 772,608 | $7.29 B |
| 09/13/2024 | $109.63 | $111.85 (2.02%) | $112.95 | $109.33 | 636,820 | $7.53 B |
| 09/12/2024 | $111.34 | $107.85 (-3.13%) | $111.51 | $107.37 | 712,703 | $7.26 B |
| 09/11/2024 | $106.94 | $112.14 (4.86%) | $112.40 | $105.73 | 1.39 M | $7.55 B |
| 09/10/2024 | $107.15 | $105.82 (-1.24%) | $107.15 | $104.67 | 1.16 M | $7.12 B |
| 09/09/2024 | $106.59 | $105.58 (-0.95%) | $107.41 | $104.90 | 705,648 | $7.11 B |
| 09/06/2024 | $108.00 | $104.43 (-3.31%) | $108.20 | $104.00 | 1.23 M | $7.03 B |
| 09/05/2024 | $107.36 | $108.50 (1.06%) | $110.61 | $106.53 | 574,146 | $7.30 B |
| 09/04/2024 | $106.40 | $108.74 (2.2%) | $110.50 | $105.29 | 749,500 | $7.32 B |
| 09/03/2024 | $115.97 | $107.44 (-7.36%) | $115.97 | $107.01 | 1.40 M | $7.23 B |
| 08/30/2024 | $120.05 | $119.23 (-0.68%) | $120.49 | $117.49 | 768,300 | $8.02 B |
| 08/29/2024 | $117.36 | $117.19 (-0.14%) | $121.21 | $116.81 | 525,826 | $7.89 B |
| 08/28/2024 | $117.83 | $116.25 (-1.34%) | $118.93 | $114.40 | 590,400 | $7.82 B |
| 08/27/2024 | $117.00 | $118.75 (1.5%) | $119.44 | $115.72 | 433,000 | $7.99 B |
| 08/26/2024 | $120.78 | $117.97 (-2.33%) | $121.20 | $117.58 | 961,721 | $7.94 B |
| 08/23/2024 | $118.54 | $121.68 (2.65%) | $121.90 | $118.43 | 571,800 | $8.19 B |
| 08/22/2024 | $121.41 | $116.87 (-3.74%) | $121.46 | $116.15 | 734,100 | $7.87 B |