-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+1.44% -
3 MONTH PERFORMANCE
-20.99% -
6 MONTH PERFORMANCE
-17.60% -
YEAR-TO-DATE PERFORMANCE
+2.97% -
1 YEAR PERFORMANCE
+27.09%
MKS Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $108.15 | $105.86 (-2.12%) | $108.15 | $104.82 | 517,137 | $7.12 B |
| 10/03/2024 | $103.99 | $104.89 (0.87%) | $106.36 | $103.92 | 686,445 | $7.06 B |
| 10/02/2024 | $105.44 | $105.85 (0.39%) | $107.56 | $104.26 | 708,000 | $7.12 B |
| 10/01/2024 | $108.90 | $104.52 (-4.02%) | $109.19 | $104.04 | 1.09 M | $7.03 B |
| 09/30/2024 | $108.91 | $108.71 (-0.18%) | $110.03 | $106.94 | 923,100 | $7.32 B |
| 09/27/2024 | $114.12 | $110.31 (-3.34%) | $114.12 | $109.89 | 772,400 | $7.42 B |
| 09/26/2024 | $113.73 | $113.28 (-0.4%) | $115.61 | $109.70 | 1.69 M | $7.62 B |
| 09/25/2024 | $108.86 | $108.46 (-0.37%) | $110.13 | $107.56 | 764,454 | $7.30 B |
| 09/24/2024 | $111.00 | $109.23 (-1.59%) | $111.49 | $108.69 | 704,737 | $7.35 B |
| 09/23/2024 | $110.83 | $109.45 (-1.25%) | $111.86 | $109.17 | 446,400 | $7.37 B |
| 09/20/2024 | $111.83 | $109.88 (-1.74%) | $113.12 | $109.23 | 1.66 M | $7.39 B |
| 09/19/2024 | $113.00 | $114.10 (0.97%) | $115.58 | $110.65 | 1.16 M | $7.68 B |
| 09/18/2024 | $109.82 | $107.84 (-1.8%) | $112.15 | $107.40 | 591,228 | $7.26 B |
| 09/17/2024 | $110.25 | $109.10 (-1.04%) | $110.99 | $107.95 | 630,821 | $7.34 B |
| 09/16/2024 | $108.24 | $108.30 (0.06%) | $109.40 | $105.86 | 772,608 | $7.29 B |
| 09/13/2024 | $109.63 | $111.85 (2.02%) | $112.95 | $109.33 | 636,820 | $7.53 B |
| 09/12/2024 | $111.34 | $107.85 (-3.13%) | $111.51 | $107.37 | 712,703 | $7.26 B |
| 09/11/2024 | $106.94 | $112.14 (4.86%) | $112.40 | $105.73 | 1.39 M | $7.55 B |
| 09/10/2024 | $107.15 | $105.82 (-1.24%) | $107.15 | $104.67 | 1.16 M | $7.12 B |
| 09/09/2024 | $106.59 | $105.58 (-0.95%) | $107.41 | $104.90 | 705,648 | $7.11 B |
| 09/06/2024 | $108.00 | $104.43 (-3.31%) | $108.20 | $104.00 | 1.23 M | $7.03 B |
| 09/05/2024 | $107.36 | $108.50 (1.06%) | $110.61 | $106.53 | 574,146 | $7.30 B |
| 09/04/2024 | $106.40 | $108.74 (2.2%) | $110.50 | $105.29 | 749,500 | $7.32 B |
| 09/03/2024 | $115.97 | $107.44 (-7.36%) | $115.97 | $107.01 | 1.40 M | $7.23 B |
| 08/30/2024 | $120.05 | $119.23 (-0.68%) | $120.49 | $117.49 | 768,300 | $8.02 B |
| 08/29/2024 | $117.36 | $117.19 (-0.14%) | $121.21 | $116.81 | 525,826 | $7.89 B |
| 08/28/2024 | $117.83 | $116.25 (-1.34%) | $118.93 | $114.40 | 590,400 | $7.82 B |
| 08/27/2024 | $117.00 | $118.75 (1.5%) | $119.44 | $115.72 | 433,000 | $7.99 B |
| 08/26/2024 | $120.78 | $117.97 (-2.33%) | $121.20 | $117.58 | 961,721 | $7.94 B |
| 08/23/2024 | $118.54 | $121.68 (2.65%) | $121.90 | $118.43 | 571,800 | $8.19 B |
| 08/22/2024 | $121.41 | $116.87 (-3.74%) | $121.46 | $116.15 | 734,100 | $7.87 B |
| 08/21/2024 | $118.52 | $121.02 (2.11%) | $121.65 | $117.26 | 450,700 | $8.14 B |
| 08/20/2024 | $119.08 | $117.07 (-1.69%) | $120.81 | $115.89 | 473,500 | $7.88 B |
| 08/19/2024 | $118.86 | $120.38 (1.28%) | $120.57 | $116.75 | 484,425 | $8.10 B |
| 08/16/2024 | $118.51 | $119.09 (0.49%) | $120.59 | $118.11 | 870,269 | $8.01 B |
| 08/15/2024 | $117.53 | $120.23 (2.3%) | $121.80 | $116.84 | 1.09 M | $8.09 B |
| 08/14/2024 | $116.83 | $113.91 (-2.5%) | $116.83 | $113.42 | 621,839 | $7.67 B |
| 08/13/2024 | $110.61 | $115.40 (4.33%) | $116.10 | $110.04 | 1.12 M | $7.77 B |
| 08/12/2024 | $109.17 | $109.58 (0.38%) | $111.34 | $107.83 | 567,000 | $7.37 B |
| 08/09/2024 | $107.00 | $108.13 (1.06%) | $109.08 | $105.50 | 830,675 | $7.28 B |
| 08/08/2024 | $108.13 | $109.97 (1.7%) | $110.28 | $103.68 | 1.56 M | $7.40 B |
| 08/07/2024 | $110.00 | $103.52 (-5.89%) | $110.49 | $103.29 | 1.51 M | $6.97 B |
| 08/06/2024 | $105.59 | $106.42 (0.79%) | $110.40 | $104.47 | 1.15 M | $7.16 B |
| 08/05/2024 | $100.65 | $104.94 (4.26%) | $108.86 | $100.31 | 1.46 M | $7.06 B |
| 08/02/2024 | $110.00 | $106.56 (-3.13%) | $111.10 | $104.86 | 2.06 M | $7.14 B |
| 08/01/2024 | $123.46 | $114.75 (-7.05%) | $124.99 | $112.84 | 1.65 M | $7.69 B |
| 07/31/2024 | $124.35 | $125.90 (1.25%) | $127.65 | $122.00 | 1.90 M | $8.44 B |
| 07/30/2024 | $124.16 | $119.26 (-3.95%) | $125.88 | $117.65 | 1.07 M | $7.99 B |
| 07/29/2024 | $126.32 | $123.50 (-2.23%) | $128.20 | $123.26 | 639,400 | $8.27 B |
| 07/26/2024 | $124.22 | $124.57 (0.28%) | $126.55 | $122.90 | 838,600 | $8.35 B |
| 07/25/2024 | $122.13 | $119.73 (-1.97%) | $124.79 | $118.51 | 1.28 M | $8.02 B |
| 07/24/2024 | $128.57 | $123.40 (-4.02%) | $129.77 | $123.11 | 959,700 | $8.27 B |
| 07/23/2024 | $131.16 | $131.48 (0.24%) | $133.05 | $130.64 | 446,328 | $8.81 B |
| 07/22/2024 | $129.04 | $132.44 (2.63%) | $132.81 | $128.01 | 1.12 M | $8.87 B |
| 07/19/2024 | $128.79 | $125.30 (-2.71%) | $129.01 | $125.07 | 696,339 | $8.40 B |
| 07/18/2024 | $134.87 | $128.82 (-4.49%) | $135.39 | $127.22 | 1.42 M | $8.63 B |
| 07/17/2024 | $140.19 | $132.58 (-5.43%) | $141.45 | $132.22 | 1.67 M | $8.88 B |
| 07/16/2024 | $144.40 | $144.60 (0.14%) | $145.59 | $142.57 | 679,900 | $9.69 B |
| 07/15/2024 | $143.10 | $142.66 (-0.31%) | $145.48 | $141.66 | 544,028 | $9.56 B |
| 07/12/2024 | $142.20 | $143.52 (0.93%) | $147.40 | $140.72 | 859,423 | $9.62 B |
| 07/11/2024 | $144.78 | $141.11 (-2.53%) | $145.31 | $140.03 | 1.22 M | $9.45 B |
| 07/10/2024 | $137.42 | $142.35 (3.59%) | $142.65 | $136.96 | 1.67 M | $9.54 B |
| 07/09/2024 | $136.01 | $135.06 (-0.7%) | $136.10 | $133.99 | 451,232 | $9.05 B |
| 07/08/2024 | $135.20 | $136.06 (0.64%) | $137.15 | $135.17 | 648,391 | $9.12 B |