Mks Instruments Inc (NQ: MKSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	115.97	115.97	107.01	107.44	1,398,144	-11.79(-9.89%)
Aug 30, 2024	120.05	120.49	117.49	119.23	768,283	+2.04(+1.74%)
Aug 29, 2024	117.36	121.21	116.81	117.19	525,826	+0.94(+0.81%)
Aug 28, 2024	117.83	118.93	114.40	116.25	590,814	-2.50(-2.11%)
Aug 27, 2024	117.00	119.44	115.72	118.75	432,982	+0.78(+0.66%)
Aug 26, 2024	120.78	121.20	117.58	117.97	961,721	-3.49(-2.87%)
Aug 23, 2024	118.33	121.68	118.22	121.46	666,576	+4.80(+4.12%)
Aug 22, 2024	121.19	121.23	115.94	116.66	741,898	-4.14(-3.43%)
Aug 21, 2024	118.31	121.43	117.05	120.80	451,505	+3.94(+3.37%)
Aug 20, 2024	118.86	120.59	115.68	116.86	474,406	-3.30(-2.75%)
Aug 19, 2024	118.64	120.35	116.54	120.16	485,302	+1.29(+1.08%)
Aug 16, 2024	118.30	120.37	117.89	118.88	871,845	-1.14(-0.95%)
Aug 15, 2024	117.32	121.58	117.32	120.01	1,087,466	+6.31(+5.55%)
Aug 14, 2024	116.62	116.62	113.22	113.70	622,965	-1.49(-1.29%)
Aug 13, 2024	110.41	115.89	109.84	115.19	1,119,046	+5.81(+5.31%)
Aug 12, 2024	108.97	111.14	107.64	109.38	567,991	+1.45(+1.34%)
Aug 09, 2024	106.81	108.88	105.31	107.93	832,179	-1.84(-1.67%)
Aug 08, 2024	107.93	110.08	103.49	109.77	1,564,513	+6.44(+6.23%)
Aug 07, 2024	109.80	110.29	103.10	103.33	1,513,850	-2.89(-2.73%)
Aug 06, 2024	105.40	110.20	104.28	106.23	1,154,408	+1.48(+1.41%)
Aug 05, 2024	100.47	108.66	100.13	104.75	1,458,389	-1.62(-1.52%)
Aug 02, 2024	109.80	110.90	104.67	106.37	2,065,364	-8.18(-7.14%)
Aug 01, 2024	123.24	124.76	112.64	114.54	1,657,543	-11.13(-8.86%)
Jul 31, 2024	124.12	127.42	121.78	125.67	1,918,142	+6.63(+5.57%)
Jul 30, 2024	123.94	125.65	117.44	119.04	1,070,984	-4.23(-3.43%)
Jul 29, 2024	126.09	127.96	123.04	123.28	640,555	-1.07(-0.86%)
Jul 26, 2024	124.00	126.32	122.67	124.34	840,114	+4.83(+4.04%)
Jul 25, 2024	121.91	124.56	118.30	119.51	1,279,609	-3.66(-2.97%)
Jul 24, 2024	128.34	129.53	122.88	123.18	960,862	-8.06(-6.15%)
Jul 23, 2024	130.92	132.81	130.40	131.24	447,136	-0.96(-0.73%)
Jul 22, 2024	128.81	132.56	127.78	132.20	1,131,732	+7.13(+5.70%)
Jul 19, 2024	128.56	128.78	124.84	125.07	697,600	-3.51(-2.73%)
Jul 18, 2024	134.63	135.15	126.99	128.59	1,421,294	-3.75(-2.84%)
Jul 17, 2024	139.94	141.19	131.98	132.34	1,671,541	-12.00(-8.31%)
Jul 16, 2024	144.14	145.33	142.31	144.34	681,121	+1.94(+1.36%)
Jul 15, 2024	142.84	145.22	141.40	142.40	545,007	-0.86(-0.60%)
Jul 12, 2024	141.94	147.13	140.47	143.26	860,979	+2.41(+1.71%)
Jul 11, 2024	144.52	145.05	139.78	140.85	1,225,236	-1.24(-0.87%)
Jul 10, 2024	137.17	142.39	136.71	142.09	1,671,531	+7.28(+5.40%)
Jul 09, 2024	135.76	135.85	133.75	134.82	452,049	-1.00(-0.73%)
Jul 08, 2024	134.96	136.90	134.92	135.81	649,520	+1.99(+1.48%)
Jul 05, 2024	135.12	136.18	132.72	133.83	580,084	-0.88(-0.65%)
Jul 03, 2024	132.64	136.18	132.04	134.71	765,212	+2.26(+1.70%)
Jul 02, 2024	128.88	132.58	128.88	132.45	777,180	+3.19(+2.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.