5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+42.28%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-13.15%
1 YEAR PERFORMANCE
-29.31%
MKS Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $90.94 | $90.66 (-0.31%) | $91.24 | $89.23 | 648.51 K | $6.11 B |
| 05/15/2025 | $91.42 | $91.19 (-0.25%) | $93.32 | $90.24 | 1.13 M | $6.15 B |
| 05/14/2025 | $93.52 | $93.94 (0.45%) | $94.53 | $91.95 | 933.65 K | $6.33 B |
| 05/13/2025 | $90.81 | $93.32 (2.76%) | $93.77 | $90.61 | 1.30 M | $6.29 B |
| 05/12/2025 | $87.26 | $90.75 (4%) | $91.00 | $86.86 | 2.50 M | $6.12 B |
| 05/09/2025 | $78.62 | $80.05 (1.82%) | $80.70 | $78.62 | 1.58 M | $5.40 B |
| 05/08/2025 | $74.03 | $77.29 (4.4%) | $79.84 | $73.21 | 2.06 M | $5.21 B |
| 05/07/2025 | $72.86 | $74.30 (1.98%) | $74.64 | $71.49 | 1.97 M | $5.01 B |
| 05/06/2025 | $72.96 | $72.67 (-0.4%) | $73.90 | $71.89 | 1.04 M | $4.90 B |
| 05/05/2025 | $74.73 | $74.47 (-0.35%) | $75.97 | $74.15 | 953.72 K | $5.02 B |
| 05/02/2025 | $73.51 | $75.83 (3.16%) | $77.31 | $73.51 | 1.47 M | $5.11 B |
| 05/01/2025 | $71.81 | $71.63 (-0.25%) | $73.80 | $70.51 | 1.29 M | $4.83 B |
| 04/30/2025 | $69.71 | $70.14 (0.62%) | $70.41 | $67.87 | 1.74 M | $4.73 B |
| 04/29/2025 | $72.72 | $71.44 (-1.76%) | $73.46 | $71.35 | 1.46 M | $4.82 B |
| 04/28/2025 | $73.70 | $73.98 (0.38%) | $74.68 | $71.80 | 1.05 M | $4.99 B |
| 04/25/2025 | $72.88 | $74.08 (1.65%) | $75.49 | $72.80 | 934.40 K | $4.99 B |
| 04/24/2025 | $69.85 | $74.13 (6.13%) | $74.46 | $69.15 | 1.61 M | $5.00 B |
| 04/23/2025 | $67.89 | $67.91 (0.03%) | $71.39 | $67.35 | 1.80 M | $4.58 B |
| 04/22/2025 | $61.48 | $62.86 (2.24%) | $63.20 | $61.00 | 2.42 M | $4.24 B |
| 04/21/2025 | $62.15 | $60.33 (-2.93%) | $62.32 | $58.85 | 2.21 M | $4.07 B |
| 04/17/2025 | $63.86 | $63.72 (-0.22%) | $64.29 | $62.26 | 1.64 M | $4.29 B |
| 04/16/2025 | $64.11 | $63.69 (-0.66%) | $65.67 | $60.61 | 2.57 M | $4.29 B |
| 04/15/2025 | $68.28 | $67.18 (-1.61%) | $69.05 | $66.37 | 1.59 M | $4.53 B |
| 04/14/2025 | $67.99 | $68.48 (0.72%) | $69.50 | $65.32 | 1.89 M | $4.62 B |
| 04/11/2025 | $63.35 | $65.53 (3.44%) | $66.23 | $61.97 | 1.52 M | $4.42 B |
| 04/10/2025 | $69.09 | $64.24 (-7.02%) | $69.15 | $61.17 | 2.91 M | $4.33 B |
| 04/09/2025 | $59.64 | $73.20 (22.74%) | $75.30 | $58.43 | 3.81 M | $4.93 B |
| 04/08/2025 | $66.37 | $58.78 (-11.44%) | $68.06 | $56.46 | 2.67 M | $3.96 B |
| 04/07/2025 | $57.19 | $62.99 (10.14%) | $69.42 | $56.62 | 3.17 M | $4.25 B |
| 04/04/2025 | $60.60 | $60.29 (-0.51%) | $62.60 | $54.84 | 3.90 M | $4.06 B |
| 04/03/2025 | $76.66 | $64.27 (-16.16%) | $77.24 | $64.03 | 3.26 M | $4.33 B |
| 04/02/2025 | $78.58 | $81.28 (3.44%) | $82.85 | $78.32 | 852.75 K | $5.48 B |
| 04/01/2025 | $79.45 | $80.27 (1.03%) | $80.96 | $77.65 | 1.15 M | $5.41 B |
| 03/31/2025 | $79.93 | $80.15 (0.28%) | $80.70 | $77.86 | 1.43 M | $5.40 B |
| 03/28/2025 | $84.05 | $81.59 (-2.93%) | $84.52 | $80.77 | 825.80 K | $5.50 B |
| 03/27/2025 | $86.94 | $84.82 (-2.44%) | $87.96 | $83.92 | 870.34 K | $5.72 B |
| 03/26/2025 | $89.98 | $87.64 (-2.6%) | $91.21 | $86.70 | 758.40 K | $5.91 B |
| 03/25/2025 | $91.75 | $90.21 (-1.68%) | $92.00 | $89.70 | 524.52 K | $6.08 B |
| 03/24/2025 | $90.36 | $91.45 (1.21%) | $92.82 | $90.36 | 1.19 M | $6.16 B |
| 03/21/2025 | $88.59 | $88.17 (-0.47%) | $89.54 | $87.08 | 1.54 M | $5.94 B |
| 03/20/2025 | $90.12 | $90.57 (0.5%) | $92.22 | $89.55 | 1.32 M | $6.10 B |
| 03/19/2025 | $88.04 | $91.54 (3.98%) | $93.31 | $87.66 | 1.93 M | $6.17 B |
| 03/18/2025 | $88.04 | $87.76 (-0.32%) | $88.76 | $86.91 | 992.90 K | $5.92 B |
| 03/17/2025 | $86.01 | $88.91 (3.37%) | $90.14 | $85.74 | 1.24 M | $5.99 B |
| 03/14/2025 | $82.78 | $86.32 (4.28%) | $86.49 | $82.59 | 1.92 M | $5.82 B |
| 03/13/2025 | $80.65 | $81.24 (0.73%) | $82.14 | $79.10 | 1.48 M | $5.48 B |
| 03/12/2025 | $80.99 | $81.02 (0.04%) | $82.27 | $79.29 | 1.15 M | $5.46 B |
| 03/11/2025 | $78.81 | $78.89 (0.1%) | $80.52 | $76.37 | 1.41 M | $5.32 B |
| 03/10/2025 | $82.96 | $78.95 (-4.83%) | $83.38 | $77.90 | 1.49 M | $5.32 B |
| 03/07/2025 | $83.36 | $84.89 (1.84%) | $85.16 | $80.36 | 1.19 M | $5.72 B |
| 03/06/2025 | $83.35 | $82.52 (-1%) | $84.87 | $82.08 | 1.61 M | $5.56 B |
| 03/05/2025 | $86.45 | $86.06 (-0.45%) | $86.63 | $82.71 | 1.38 M | $5.80 B |
| 03/04/2025 | $85.44 | $85.53 (0.11%) | $87.80 | $82.11 | 2.06 M | $5.76 B |
| 03/03/2025 | $92.46 | $85.63 (-7.39%) | $92.79 | $84.97 | 1.29 M | $5.77 B |
| 02/28/2025 | $91.79 | $91.82 (0.03%) | $94.66 | $90.07 | 1.60 M | $6.19 B |
| 02/27/2025 | $97.52 | $91.17 (-6.51%) | $98.51 | $91.07 | 1.45 M | $6.14 B |
| 02/26/2025 | $97.42 | $97.24 (-0.18%) | $98.86 | $96.40 | 761.01 K | $6.55 B |
| 02/25/2025 | $99.84 | $96.04 (-3.81%) | $100.37 | $95.62 | 1.43 M | $6.47 B |
| 02/24/2025 | $103.50 | $99.90 (-3.48%) | $103.50 | $99.81 | 1.08 M | $6.73 B |
| 02/21/2025 | $108.04 | $103.09 (-4.58%) | $108.12 | $102.01 | 926.01 K | $6.95 B |
| 02/20/2025 | $106.71 | $107.85 (1.07%) | $110.47 | $106.71 | 984.10 K | $7.27 B |
| 02/19/2025 | $105.11 | $106.82 (1.63%) | $107.63 | $104.46 | 888.45 K | $7.20 B |
| 02/18/2025 | $105.04 | $105.47 (0.41%) | $107.17 | $103.00 | 952.13 K | $7.11 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.
