5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
+16.11%
3 MONTH PERFORMANCE
+18.91%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
+11.63%
MKS Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $119.73 | $120.11 (0.32%) | $120.93 | $117.38 | 1.14 M | $8.10 B |
| 01/16/2025 | $116.26 | $117.23 (0.83%) | $120.03 | $115.61 | 626,308 | $7.90 B |
| 01/15/2025 | $113.92 | $114.05 (0.11%) | $115.70 | $113.01 | 734,600 | $7.69 B |
| 01/14/2025 | $110.30 | $111.11 (0.73%) | $111.91 | $109.13 | 617,711 | $7.49 B |
| 01/13/2025 | $107.11 | $109.73 (2.45%) | $109.97 | $105.34 | 590,721 | $7.40 B |
| 01/10/2025 | $109.78 | $109.07 (-0.65%) | $110.16 | $107.20 | 682,600 | $7.35 B |
| 01/08/2025 | $111.95 | $111.16 (-0.71%) | $112.63 | $109.14 | 568,300 | $7.49 B |
| 01/07/2025 | $115.50 | $112.86 (-2.29%) | $116.63 | $111.96 | 809,400 | $7.61 B |
| 01/06/2025 | $112.02 | $114.59 (2.29%) | $116.46 | $111.69 | 1.20 M | $7.72 B |
| 01/03/2025 | $106.61 | $108.30 (1.59%) | $108.80 | $105.22 | 874,418 | $7.30 B |
| 01/02/2025 | $105.42 | $106.02 (0.57%) | $107.68 | $105.26 | 577,201 | $7.15 B |
| 12/31/2024 | $104.67 | $104.39 (-0.27%) | $106.01 | $103.64 | 325,246 | $7.04 B |
| 12/30/2024 | $104.55 | $104.07 (-0.46%) | $104.91 | $102.28 | 694,975 | $7.01 B |
| 12/27/2024 | $106.90 | $106.18 (-0.67%) | $107.41 | $104.64 | 820,700 | $7.16 B |
| 12/26/2024 | $105.91 | $106.90 (0.93%) | $108.10 | $105.91 | 375,370 | $7.21 B |
| 12/24/2024 | $106.63 | $107.53 (0.84%) | $107.65 | $105.81 | 249,700 | $7.25 B |
| 12/23/2024 | $103.90 | $106.24 (2.25%) | $106.58 | $103.70 | 669,500 | $7.16 B |
| 12/20/2024 | $101.91 | $103.53 (1.59%) | $105.62 | $101.25 | 1.67 M | $6.98 B |
| 12/19/2024 | $104.32 | $102.52 (-1.73%) | $105.85 | $102.18 | 754,338 | $6.91 B |
| 12/18/2024 | $111.11 | $104.16 (-6.26%) | $112.71 | $103.62 | 993,746 | $7.02 B |
| 12/17/2024 | $109.91 | $109.90 (-0.01%) | $112.51 | $109.00 | 533,400 | $7.41 B |
| 12/16/2024 | $111.52 | $110.86 (-0.59%) | $113.38 | $109.52 | 987,513 | $7.47 B |
| 12/13/2024 | $114.50 | $112.55 (-1.7%) | $115.18 | $111.95 | 578,315 | $7.59 B |
| 12/12/2024 | $112.38 | $112.90 (0.46%) | $114.41 | $111.63 | 420,463 | $7.61 B |
| 12/11/2024 | $113.23 | $113.56 (0.29%) | $114.84 | $111.87 | 601,932 | $7.65 B |
| 12/10/2024 | $114.80 | $110.91 (-3.39%) | $114.80 | $109.87 | 1.09 M | $7.48 B |
| 12/09/2024 | $113.98 | $114.35 (0.32%) | $117.46 | $113.48 | 822,900 | $7.71 B |
| 12/06/2024 | $113.71 | $114.60 (0.78%) | $115.58 | $113.30 | 509,162 | $7.72 B |
| 12/05/2024 | $116.82 | $113.37 (-2.95%) | $117.45 | $112.70 | 991,700 | $7.64 B |
| 12/04/2024 | $118.16 | $116.83 (-1.13%) | $118.43 | $116.46 | 577,587 | $7.87 B |
| 12/03/2024 | $115.91 | $116.87 (0.83%) | $118.36 | $115.79 | 513,300 | $7.88 B |
| 12/02/2024 | $113.41 | $117.93 (3.99%) | $119.37 | $113.41 | 883,543 | $7.95 B |
| 11/29/2024 | $113.96 | $113.64 (-0.28%) | $116.46 | $113.35 | 757,513 | $7.66 B |
| 11/27/2024 | $113.08 | $112.36 (-0.64%) | $113.43 | $109.69 | 555,735 | $7.57 B |
| 11/26/2024 | $116.99 | $113.15 (-3.28%) | $116.99 | $112.16 | 641,945 | $7.63 B |
| 11/25/2024 | $117.61 | $116.49 (-0.95%) | $118.92 | $115.68 | 870,624 | $7.85 B |
| 11/22/2024 | $113.61 | $114.92 (1.15%) | $114.98 | $112.61 | 652,430 | $7.75 B |
| 11/21/2024 | $109.64 | $113.71 (3.71%) | $114.42 | $109.14 | 834,343 | $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 |