Mks Instruments Inc (NQ: MKSI )

99.33 -2.99 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.