5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-23.68%
6 MONTH PERFORMANCE
-23.56%
YEAR-TO-DATE PERFORMANCE
-22.49%
1 YEAR PERFORMANCE
-37.79%
MKS Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $78.58 | $80.66 (2.65%) | $82.85 | $78.50 | 443,097 | |
| 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 | 825,800 | $5.50 B |
| 03/27/2025 | $86.94 | $84.82 (-2.44%) | $87.96 | $83.92 | 870,335 | $5.72 B |
| 03/26/2025 | $89.98 | $87.64 (-2.6%) | $91.21 | $86.70 | 758,400 | $5.91 B |
| 03/25/2025 | $91.75 | $90.21 (-1.68%) | $92.00 | $89.70 | 524,524 | $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 | 992,900 | $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 | 761,014 | $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 | 926,006 | $6.95 B |
| 02/20/2025 | $106.71 | $107.85 (1.07%) | $110.47 | $106.71 | 984,100 | $7.27 B |
| 02/19/2025 | $105.11 | $106.82 (1.63%) | $107.63 | $104.46 | 888,446 | $7.20 B |
| 02/18/2025 | $105.04 | $105.47 (0.41%) | $107.17 | $103.00 | 952,134 | $7.11 B |
| 02/14/2025 | $103.30 | $103.67 (0.36%) | $105.30 | $102.40 | 915,800 | $6.99 B |
| 02/13/2025 | $105.10 | $103.84 (-1.2%) | $107.75 | $103.08 | 1.80 M | $7.00 B |
| 02/12/2025 | $108.18 | $111.20 (2.79%) | $111.31 | $107.81 | 1.00 M | $7.49 B |
| 02/11/2025 | $110.59 | $110.64 (0.05%) | $112.85 | $108.92 | 896,500 | $7.46 B |
| 02/10/2025 | $109.85 | $112.84 (2.72%) | $113.05 | $109.81 | 798,200 | $7.61 B |
| 02/07/2025 | $111.66 | $109.38 (-2.04%) | $112.38 | $108.51 | 652,709 | $7.37 B |
| 02/06/2025 | $110.75 | $111.94 (1.07%) | $113.01 | $110.60 | 589,307 | $7.54 B |
| 02/05/2025 | $111.16 | $111.53 (0.33%) | $112.71 | $110.11 | 952,900 | $7.52 B |
| 02/04/2025 | $111.02 | $111.86 (0.76%) | $113.82 | $111.02 | 553,201 | $7.54 B |
| 02/03/2025 | $109.32 | $111.13 (1.66%) | $112.80 | $108.31 | 727,000 | $7.49 B |
| 01/31/2025 | $113.17 | $113.28 (0.1%) | $117.10 | $112.77 | 1.07 M | $7.64 B |
| 01/30/2025 | $110.09 | $112.98 (2.63%) | $113.63 | $109.26 | 1.16 M | $7.61 B |
| 01/29/2025 | $108.90 | $108.45 (-0.41%) | $110.23 | $106.60 | 871,751 | $7.31 B |
| 01/28/2025 | $108.50 | $107.34 (-1.07%) | $108.79 | $106.20 | 848,930 | $7.23 B |
| 01/27/2025 | $113.71 | $108.53 (-4.56%) | $118.36 | $105.03 | 1.70 M | $7.31 B |
| 01/24/2025 | $119.60 | $117.50 (-1.76%) | $119.86 | $116.82 | 637,620 | $7.92 B |
| 01/23/2025 | $119.79 | $119.68 (-0.09%) | $121.22 | $118.26 | 869,788 | $8.07 B |
| 01/22/2025 | $122.85 | $122.69 (-0.13%) | $125.33 | $122.55 | 996,901 | $8.27 B |
| 01/21/2025 | $120.76 | $122.24 (1.23%) | $123.65 | $119.55 | 1.07 M | $8.24 B |
| 01/17/2025 | $119.73 | $120.11 (0.32%) | $120.93 | $117.38 | 1.15 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 |
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.
