MKSI

MKS Instruments Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MKS Instruments Inc MKSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.98 -3.98% 168.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
172.80 166.79 172.92 168.41 175.38
more quote information »

MKSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week177.00181.6352166.79177.47305,256-8.60-4.86%
1 Month189.05191.85166.79182.58301,339-20.65-10.92%
3 Months171.47199.44165.04183.36323,550-3.07-1.79%
6 Months150.39199.44144.075171.43401,95118.0111.98%
1 Year112.17199.44101.78147.51371,61956.2350.13%
3 Years102.80199.4456.37104.71461,34565.6063.81%
5 Years41.71199.4439.3296.53462,906126.69303.74%

MKSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 168.41 -6.97 -3.97% 172.80 172.92 166.79 528,921
Jun 17 2021 175.38 -1.18 -0.67% 175.70 177.72 171.355 384,311
Jun 16 2021 176.56 -1.46 -0.82% 178.88 178.95 175.47 242,715
Jun 15 2021 178.02 -2.74 -1.52% 176.54 181.482 176.54 167,156
Jun 14 2021 180.76 3.20 1.8% 177.33 181.6352 177.20 269,947
Jun 11 2021 177.56 -3.78 -2.08% 177.00 178.00 173.75 462,150
Jun 10 2021 181.34 2.80 1.57% 179.51 182.1117 176.81 324,636
Jun 09 2021 178.54 -1.04 -0.58% 179.95 181.44 178.01 238,459
Jun 08 2021 179.58 -3.42 -1.87% 184.61 184.61 178.89 273,192
Jun 07 2021 183.00 -3.45 -1.85% 185.75 186.42 182.62 215,860
Jun 04 2021 186.45 4.72 2.6% 184.00 186.8299 182.55 240,130
Jun 03 2021 181.73 -4.64 -2.49% 183.59 184.44 181.0601 255,073
Jun 02 2021 186.37 0.83 0.45% 185.50 187.48 183.47 312,953
Jun 01 2021 185.54 -2.69 -1.43% 190.00 191.85 184.92 363,385
May 28 2021 188.23 1.31 0.7% 188.99 189.47 186.2858 231,258
May 27 2021 186.92 0.56 0.3% 186.68 189.437 185.68 265,309
May 26 2021 186.36 0.01 0.01% 186.31 188.9469 184.165 258,169
May 25 2021 186.35 -0.23 -0.12% 188.83 190.50 184.98 433,802
May 24 2021 186.58 4.41 2.42% 184.04 188.56 183.92 496,588
May 21 2021 182.17 -5.89 -3.13% 189.05 189.8299 181.85 290,350
May 20 2021 188.06 5.78 3.17% 183.21 188.5365 180.755 326,681
See More Historical Prices »


Your Recent History
NASDAQ
MKSI
MKS Instru..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.