ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MKS Inc. - Common Stock (NQ:MKSI)

234.66 -1.30 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 222.42 241.11 222.42 234.66 885,252 -1.30(-0.55%)
Apr 01, 2026 234.57 240.00 233.10 235.96 1,014,498 +6.15(+2.68%)
Mar 31, 2026 217.46 231.16 215.00 229.81 1,235,943 +19.34(+9.19%)
Mar 30, 2026 227.97 227.97 208.47 210.47 1,250,460 -12.71(-5.69%)
Mar 27, 2026 222.08 228.57 221.16 223.18 722,009 -1.94(-0.86%)
Mar 26, 2026 237.00 239.21 224.04 225.12 1,147,129 -18.56(-7.62%)
Mar 25, 2026 244.64 245.70 236.00 243.68 741,220 +0.12(+0.05%)
Mar 24, 2026 231.49 247.90 229.08 243.56 895,842 +8.54(+3.63%)
Mar 23, 2026 234.87 243.50 232.61 235.02 823,461 +7.89(+3.47%)
Mar 20, 2026 235.70 237.95 222.10 227.13 1,882,831 -9.72(-4.10%)
Mar 19, 2026 224.32 239.36 220.14 236.85 1,495,297 +3.46(+1.48%)
Mar 18, 2026 231.21 235.25 228.23 233.39 1,279,847 +4.50(+1.97%)
Mar 17, 2026 223.20 230.62 220.74 228.89 1,052,947 +6.93(+3.12%)
Mar 16, 2026 218.99 227.46 217.92 221.96 1,522,743 +8.51(+3.99%)
Mar 13, 2026 216.69 224.72 212.08 213.45 757,418 -0.04(-0.02%)
Mar 12, 2026 218.93 220.71 211.09 213.49 1,527,143 -10.78(-4.81%)
Mar 11, 2026 222.97 230.97 221.50 224.27 1,051,162 -1.01(-0.45%)
Mar 10, 2026 220.33 233.42 220.09 225.28 1,221,603 +6.92(+3.17%)
Mar 09, 2026 203.88 220.54 200.50 218.36 2,051,293 +8.36(+3.98%)
Mar 06, 2026 220.33 224.29 208.95 210.00 1,783,188 -20.45(-8.87%)
Mar 05, 2026 230.03 238.35 223.19 230.45 1,333,031 -4.78(-2.03%)
Mar 04, 2026 237.16 239.98 231.62 235.23 1,140,303 +2.67(+1.15%)
Mar 03, 2026 235.64 239.26 228.56 232.56 1,407,635 -11.70(-4.79%)
Mar 02, 2026 239.44 246.98 238.00 244.26 1,069,275 -0.20(-0.08%)
Feb 27, 2026 239.00 245.00 237.91 244.46 1,862,043 -0.22(-0.09%)
Feb 26, 2026 255.01 256.77 238.88 244.68 2,139,536 -11.23(-4.39%)
Feb 25, 2026 256.68 258.86 252.33 255.91 1,097,441 +4.50(+1.79%)
Feb 24, 2026 255.00 258.00 249.06 251.41 1,359,126 -2.30(-0.91%)
Feb 23, 2026 258.98 260.68 248.62 253.71 894,664 -5.56(-2.14%)
Feb 20, 2026 247.55 263.36 247.00 259.27 1,958,514 +10.19(+4.09%)
Feb 19, 2026 251.86 254.76 245.15 249.08 1,447,439 -1.28(-0.51%)
Feb 18, 2026 243.38 261.00 242.20 250.36 3,023,631 -12.58(-4.78%)
Feb 17, 2026 257.68 269.91 253.20 262.94 3,495,947 +2.20(+0.84%)
Feb 13, 2026 249.26 263.90 248.56 260.74 1,663,241 +11.32(+4.54%)
Feb 12, 2026 261.01 264.44 247.50 249.42 1,341,910 -9.63(-3.72%)
Feb 11, 2026 257.90 266.08 252.39 259.05 2,237,713 +6.53(+2.59%)
Feb 10, 2026 258.35 259.70 246.10 252.52 1,641,057 +1.92(+0.77%)
Feb 09, 2026 241.71 251.99 239.35 250.60 1,333,812 +7.64(+3.14%)
Feb 06, 2026 231.91 244.06 231.34 242.96 1,510,410 +16.13(+7.11%)
Feb 05, 2026 216.77 230.36 213.49 226.83 1,785,037 +6.83(+3.10%)
Feb 04, 2026 232.26 237.93 212.91 220.00 2,358,898 -9.58(-4.17%)
Feb 03, 2026 239.76 241.18 225.82 229.58 1,924,653 -3.99(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.