5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
-5.57%
YEAR-TO-DATE PERFORMANCE
-3.95%
1 YEAR PERFORMANCE
-23.21%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $100.27 | $100.21 (-0.06%) | $100.80 | $98.21 | 1.48 M | $6.75 B |
| 06/26/2025 | $99.48 | $100.27 (0.79%) | $100.51 | $98.25 | 858.71 K | $6.76 B |
| 06/25/2025 | $98.52 | $98.66 (0.14%) | $98.97 | $97.11 | 781.52 K | $6.65 B |
| 06/24/2025 | $94.88 | $97.82 (3.1%) | $98.42 | $94.73 | 1.52 M | $6.59 B |
| 06/23/2025 | $90.05 | $92.07 (2.24%) | $92.24 | $89.02 | 1.10 M | $6.21 B |
| 06/20/2025 | $92.98 | $90.71 (-2.44%) | $93.40 | $88.86 | 1.75 M | $6.11 B |
| 06/18/2025 | $92.64 | $92.17 (-0.51%) | $93.53 | $91.81 | 548.80 K | $6.21 B |
| 06/17/2025 | $92.79 | $92.01 (-0.84%) | $94.62 | $91.95 | 606.76 K | $6.20 B |
| 06/16/2025 | $91.28 | $93.61 (2.55%) | $93.99 | $90.91 | 799.32 K | $6.31 B |
| 06/13/2025 | $90.52 | $89.37 (-1.27%) | $92.36 | $89.09 | 1.09 M | $6.02 B |
| 06/12/2025 | $92.95 | $93.75 (0.86%) | $94.60 | $92.35 | 937.90 K | $6.32 B |
| 06/11/2025 | $96.12 | $93.67 (-2.55%) | $96.12 | $92.52 | 925.20 K | $6.31 B |
| 06/10/2025 | $92.19 | $94.15 (2.13%) | $95.00 | $92.06 | 1.13 M | $6.35 B |
| 06/09/2025 | $90.20 | $91.59 (1.54%) | $92.83 | $89.79 | 1.13 M | $6.17 B |
| 06/06/2025 | $89.00 | $88.64 (-0.4%) | $90.26 | $88.46 | 509.90 K | $5.97 B |
| 06/05/2025 | $88.30 | $87.16 (-1.29%) | $89.31 | $86.05 | 721.20 K | $5.87 B |
| 06/04/2025 | $86.59 | $87.88 (1.49%) | $88.73 | $86.26 | 821.21 K | $5.92 B |
| 06/03/2025 | $82.47 | $86.14 (4.45%) | $86.61 | $81.27 | 1.09 M | $5.81 B |
| 06/02/2025 | $81.78 | $82.49 (0.87%) | $83.14 | $80.22 | 726.93 K | $5.56 B |
| 05/30/2025 | $83.79 | $82.19 (-1.91%) | $84.11 | $80.54 | 1.08 M | $5.54 B |
| 05/29/2025 | $87.82 | $85.40 (-2.76%) | $87.91 | $84.85 | 682.14 K | $5.76 B |
| 05/28/2025 | $87.64 | $85.29 (-2.68%) | $87.66 | $84.88 | 687.02 K | $5.75 B |
| 05/27/2025 | $86.61 | $87.45 (0.97%) | $88.43 | $84.56 | 1.14 M | $5.89 B |
| 05/23/2025 | $82.16 | $83.82 (2.02%) | $84.13 | $81.60 | 767.60 K | $5.65 B |
| 05/22/2025 | $84.82 | $84.89 (0.08%) | $86.64 | $84.13 | 724.64 K | $5.72 B |
| 05/21/2025 | $88.05 | $85.16 (-3.28%) | $88.88 | $84.28 | 1.05 M | $5.74 B |
| 05/20/2025 | $89.22 | $89.56 (0.38%) | $89.62 | $87.73 | 714.34 K | $6.04 B |
| 05/19/2025 | $87.31 | $88.46 (1.32%) | $88.81 | $87.26 | 735.05 K | $5.96 B |
| 05/16/2025 | $90.94 | $90.66 (-0.31%) | $91.24 | $89.23 | 655.75 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 |
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.
