5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
+74.03%
6 MONTH PERFORMANCE
+148.67%
YEAR-TO-DATE PERFORMANCE
+56.67%
1 YEAR PERFORMANCE
+134.38%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $245.00 | $250.36 (2.19%) | $261.00 | $242.20 | 2.99 M | $16.85 B |
| 02/17/2026 | $257.68 | $262.94 (2.04%) | $269.91 | $253.20 | 3.51 M | $17.70 B |
| 02/13/2026 | $249.26 | $260.74 (4.61%) | $263.90 | $248.56 | 1.66 M | $17.55 B |
| 02/12/2026 | $261.01 | $249.42 (-4.44%) | $264.45 | $247.50 | 1.34 M | $16.79 B |
| 02/11/2026 | $257.90 | $259.05 (0.45%) | $266.08 | $252.39 | 2.24 M | $17.43 B |
| 02/10/2026 | $258.35 | $252.52 (-2.26%) | $259.70 | $246.10 | 1.64 M | $16.99 B |
| 02/09/2026 | $241.71 | $250.60 (3.68%) | $251.99 | $239.36 | 1.34 M | $16.87 B |
| 02/06/2026 | $231.91 | $242.96 (4.76%) | $244.06 | $231.34 | 1.51 M | $16.35 B |
| 02/05/2026 | $216.77 | $226.83 (4.64%) | $230.36 | $213.49 | 1.79 M | $15.27 B |
| 02/04/2026 | $232.26 | $220.00 (-5.28%) | $237.93 | $212.91 | 2.36 M | $14.81 B |
| 02/03/2026 | $239.76 | $229.58 (-4.25%) | $241.18 | $225.82 | 1.94 M | $15.45 B |
| 02/02/2026 | $231.71 | $233.57 (0.8%) | $242.18 | $228.00 | 3.56 M | $15.72 B |
| 01/30/2026 | $238.95 | $235.41 (-1.48%) | $245.96 | $233.09 | 1.52 M | $15.84 B |
| 01/29/2026 | $238.64 | $243.88 (2.2%) | $246.35 | $235.86 | 2.64 M | $16.41 B |
| 01/28/2026 | $233.62 | $236.05 (1.04%) | $239.39 | $231.34 | 2.89 M | $15.89 B |
| 01/27/2026 | $221.16 | $229.60 (3.82%) | $232.81 | $220.50 | 2.25 M | $15.45 B |
| 01/26/2026 | $217.73 | $218.70 (0.45%) | $220.49 | $215.17 | 1.05 M | $14.72 B |
| 01/23/2026 | $223.00 | $217.06 (-2.66%) | $223.00 | $214.08 | 1.32 M | $14.61 B |
| 01/22/2026 | $230.33 | $223.00 (-3.18%) | $233.11 | $216.31 | 1.89 M | $15.01 B |
| 01/21/2026 | $215.96 | $220.73 (2.21%) | $221.07 | $210.91 | 1.96 M | $14.86 B |
| 01/20/2026 | $200.44 | $210.66 (5.1%) | $212.59 | $200.00 | 1.80 M | $14.18 B |
| 01/16/2026 | $209.37 | $203.99 (-2.57%) | $210.42 | $200.14 | 1.61 M | $13.73 B |
| 01/15/2026 | $205.00 | $205.26 (0.13%) | $211.08 | $202.32 | 2.05 M | $13.81 B |
| 01/14/2026 | $190.86 | $190.30 (-0.29%) | $192.82 | $186.58 | 845.01 K | $12.81 B |
| 01/13/2026 | $187.85 | $193.28 (2.89%) | $193.39 | $185.00 | 1.13 M | $13.01 B |
| 01/12/2026 | $183.40 | $185.92 (1.37%) | $188.71 | $183.40 | 610.02 K | $12.51 B |
| 01/09/2026 | $180.68 | $186.08 (2.99%) | $186.71 | $180.52 | 640.45 K | $12.52 B |
| 01/08/2026 | $181.00 | $178.98 (-1.12%) | $181.00 | $174.09 | 532.10 K | $12.05 B |
| 01/07/2026 | $180.31 | $183.22 (1.61%) | $183.33 | $179.57 | 646.77 K | $12.33 B |
| 01/06/2026 | $177.34 | $183.50 (3.47%) | $185.09 | $177.34 | 1.05 M | $12.35 B |
| 01/05/2026 | $172.05 | $176.19 (2.41%) | $176.37 | $170.76 | 1.06 M | $11.86 B |
| 01/02/2026 | $164.54 | $168.36 (2.32%) | $169.54 | $164.54 | 881.60 K | $11.33 B |
| 12/31/2025 | $162.11 | $159.80 (-1.42%) | $162.43 | $159.56 | 536.14 K | $10.75 B |
| 12/30/2025 | $163.15 | $161.82 (-0.82%) | $163.84 | $161.60 | 417.30 K | $10.89 B |
| 12/29/2025 | $162.04 | $162.81 (0.48%) | $163.70 | $160.74 | 332.90 K | $10.96 B |
| 12/26/2025 | $164.45 | $164.19 (-0.16%) | $164.87 | $162.68 | 285.21 K | $11.05 B |
| 12/24/2025 | $163.06 | $163.40 (0.21%) | $164.40 | $161.13 | 197.10 K | $11.00 B |
| 12/23/2025 | $160.30 | $162.92 (1.63%) | $164.03 | $160.00 | 850.60 K | $10.96 B |
| 12/22/2025 | $162.49 | $161.99 (-0.31%) | $163.50 | $160.02 | 697.60 K | $10.90 B |
| 12/19/2025 | $157.61 | $159.56 (1.24%) | $161.08 | $157.61 | 1.21 M | $10.74 B |
| 12/18/2025 | $155.36 | $157.01 (1.06%) | $158.28 | $153.55 | 1.29 M | $10.57 B |
| 12/17/2025 | $157.67 | $148.70 (-5.69%) | $158.25 | $146.90 | 1.31 M | $10.01 B |
| 12/16/2025 | $159.62 | $156.25 (-2.11%) | $160.78 | $154.19 | 859.83 K | $10.52 B |
| 12/15/2025 | $159.26 | $159.31 (0.03%) | $160.55 | $156.93 | 1.01 M | $10.72 B |
| 12/12/2025 | $164.37 | $155.77 (-5.23%) | $165.89 | $153.12 | 1.44 M | $10.48 B |
| 12/11/2025 | $166.49 | $166.80 (0.19%) | $168.49 | $163.00 | 716.84 K | $11.23 B |
| 12/10/2025 | $165.05 | $167.88 (1.71%) | $170.37 | $164.83 | 929.24 K | $11.30 B |
| 12/09/2025 | $164.15 | $165.19 (0.63%) | $166.95 | $162.65 | 947.04 K | $11.12 B |
| 12/08/2025 | $164.82 | $164.40 (-0.25%) | $167.27 | $162.78 | 669.01 K | $11.06 B |
| 12/05/2025 | $165.00 | $162.94 (-1.25%) | $165.95 | $162.15 | 809.06 K | $10.97 B |
| 12/04/2025 | $161.44 | $163.35 (1.18%) | $164.06 | $160.56 | 843.64 K | $10.99 B |
| 12/03/2025 | $161.25 | $163.40 (1.33%) | $164.79 | $158.88 | 877.78 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 |
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.
