MKSI

MKS Instruments Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
1.88 1.38% 138.13 14:06:14
Open Price Low Price High Price Close Price Previous Close
137.92 137.33 139.22 138.13 136.25
more quote information »

MKSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week134.49139.22132.19136.08242,1053.642.71%
1 Month110.82139.22107.36126.80251,52927.3124.64%
3 Months116.28139.22101.78114.45312,05321.8518.79%
6 Months105.80139.22100.8054115.58342,05932.3330.56%
1 Year107.42139.2266.87107.16385,44030.7128.59%
3 Years104.65139.2256.3795.50493,22733.4831.99%
5 Years36.64139.2230.674985.64446,063101.49276.99%

MKSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 138.13 1.88 1.38% 137.92 139.22 137.33 167,761
Nov 25 2020 136.25 -1.62 -1.18% 137.32 137.93 134.445 273,939
Nov 24 2020 137.87 -0.27 -0.2% 138.58 139.06 136.57 247,711
Nov 23 2020 138.14 5.79 4.37% 134.28 138.38 133.515 203,520
Nov 20 2020 132.35 -1.88 -1.4% 134.49 135.19 132.19 243,251
Nov 19 2020 134.23 1.03 0.77% 133.00 134.385 131.1736 129,101
Nov 18 2020 133.20 1.13 0.86% 132.59 134.33 130.71 274,669
Nov 17 2020 132.07 0.57 0.43% 130.20 133.09 128.688 311,222
Nov 16 2020 131.50 4.43 3.49% 128.78 131.51 128.00 209,199
Nov 13 2020 127.07 1.87 1.49% 127.16 128.49 126.27 125,610
Nov 12 2020 125.20 -3.33 -2.59% 129.00 129.00 124.375 187,720
Nov 11 2020 128.53 2.83 2.25% 126.85 129.55 125.82 213,004
Nov 10 2020 125.70 -1.28 -1.01% 125.48 127.125 124.33 260,354
Nov 09 2020 126.98 -0.51 -0.4% 131.43 133.24 126.655 363,996
Nov 06 2020 127.49 1.47 1.17% 126.11 127.77 124.27 230,975
Nov 05 2020 126.02 7.72 6.53% 120.32 126.20 120.00 460,015
Nov 04 2020 118.30 3.23 2.81% 115.15 119.195 112.76 250,004
Nov 03 2020 115.07 2.90 2.59% 113.14 115.56 111.125 269,077
Nov 02 2020 112.17 3.78 3.49% 109.74 112.97 109.74 248,402
Oct 30 2020 108.39 -4.45 -3.94% 110.82 112.25 107.36 277,282
Oct 29 2020 112.84 3.54 3.24% 108.63 113.55 107.98 425,250
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.