Register to chat with like-minded investors on our interactive forums.
MKSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 112.09 | -2.71 | -2.36% | 114.10 | 116.23 | 111.75 | 705,264 |
| Apr 17 2024 | 114.80 | -5.68 | -4.71% | 120.50 | 120.50 | 114.09 | 819,269 |
| Apr 16 2024 | 120.48 | -0.02 | -0.02% | 119.54 | 120.98 | 118.23 | 531,749 |
| Apr 15 2024 | 120.50 | -2.21 | -1.80% | 124.76 | 124.95 | 119.58 | 902,633 |
| Apr 12 2024 | 122.71 | -4.64 | -3.64% | 124.58 | 127.60 | 122.20 | 601,428 |
| Apr 11 2024 | 127.35 | 3.01 | 2.42% | 125.85 | 128.27 | 123.79 | 513,766 |
| Apr 10 2024 | 124.34 | -5.11 | -3.95% | 125.48 | 127.64 | 123.87 | 475,534 |
| Apr 09 2024 | 129.45 | 1.01 | 0.79% | 130.20 | 131.02 | 127.68 | 531,532 |
| Apr 08 2024 | 128.44 | -0.12 | -0.09% | 129.63 | 129.76 | 127.55 | 565,684 |
| Apr 05 2024 | 128.56 | 0.26 | 0.20% | 128.75 | 130.03 | 127.75 | 527,387 |
| Apr 04 2024 | 128.30 | -4.34 | -3.27% | 134.46 | 135.05 | 127.575 | 724,241 |
| Apr 03 2024 | 132.64 | 2.59 | 1.99% | 128.17 | 133.83 | 128.01 | 448,056 |
| Apr 02 2024 | 130.05 | -2.52 | -1.90% | 129.18 | 130.62 | 128.46 | 706,976 |
| Apr 01 2024 | 132.57 | -0.43 | -0.32% | 133.00 | 135.515 | 131.67 | 481,736 |
| Mar 28 2024 | 133.00 | 1.08 | 0.82% | 131.46 | 133.10 | 130.75 | 515,617 |
| Mar 27 2024 | 131.92 | 5.41 | 4.28% | 128.12 | 132.33 | 126.59 | 718,444 |
| Mar 26 2024 | 126.51 | 0.89 | 0.71% | 126.44 | 127.43 | 124.89 | 713,562 |
| Mar 25 2024 | 125.62 | -1.17 | -0.92% | 124.91 | 127.07 | 124.91 | 348,227 |
| Mar 22 2024 | 126.79 | -0.71 | -0.56% | 126.87 | 127.72 | 125.00 | 338,552 |
| Mar 21 2024 | 127.50 | 2.93 | 2.35% | 127.45 | 132.155 | 127.43 | 833,316 |
| Mar 20 2024 | 124.57 | 4.38 | 3.64% | 120.29 | 125.45 | 118.97 | 550,116 |
| Mar 19 2024 | 120.19 | -0.02 | -0.02% | 118.65 | 121.13 | 117.285 | 560,307 |
| Mar 18 2024 | 120.21 | -1.00 | -0.83% | 123.30 | 123.74 | 120.05 | 589,009 |
| Mar 15 2024 | 121.21 | -1.38 | -1.13% | 121.13 | 123.51 | 120.965 | 1,219,228 |
| Mar 14 2024 | 122.59 | -2.23 | -1.79% | 124.32 | 126.00 | 121.27 | 617,702 |
| Mar 13 2024 | 124.82 | -3.89 | -3.02% | 127.28 | 128.325 | 123.48 | 647,016 |
| Mar 12 2024 | 128.71 | 1.22 | 0.96% | 128.96 | 129.50 | 126.63 | 645,023 |
| Mar 11 2024 | 127.49 | -0.58 | -0.45% | 124.64 | 127.75 | 124.64 | 568,057 |
| Mar 08 2024 | 128.07 | -5.29 | -3.97% | 133.87 | 134.70 | 127.9486 | 720,399 |
| Mar 07 2024 | 133.36 | 4.89 | 3.81% | 128.75 | 133.75 | 128.75 | 667,246 |
| Mar 06 2024 | 128.47 | 4.29 | 3.45% | 126.10 | 129.72 | 126.10 | 630,245 |
| Mar 05 2024 | 124.18 | -2.67 | -2.10% | 125.00 | 125.93 | 122.49 | 555,358 |
| Mar 04 2024 | 126.85 | 0.32 | 0.25% | 127.52 | 128.435 | 126.2978 | 454,732 |
| Mar 01 2024 | 126.53 | 3.77 | 3.07% | 122.89 | 128.06 | 121.17 | 723,966 |
| Feb 29 2024 | 122.76 | 3.34 | 2.80% | 120.93 | 123.06 | 120.725 | 656,099 |
| Feb 28 2024 | 119.42 | -0.03 | -0.03% | 117.93 | 119.75 | 117.68 | 319,857 |
| Feb 27 2024 | 119.45 | -1.38 | -1.14% | 121.39 | 121.63 | 118.83 | 473,769 |
| Feb 26 2024 | 120.83 | 0.80 | 0.67% | 121.26 | 122.92 | 120.405 | 568,035 |
| Feb 23 2024 | 120.03 | -3.56 | -2.88% | 123.35 | 123.45 | 118.77 | 445,494 |
| Feb 22 2024 | 123.59 | 4.43 | 3.72% | 122.64 | 124.71 | 121.83 | 704,309 |
| Feb 21 2024 | 119.16 | -0.37 | -0.31% | 118.15 | 119.22 | 116.5901 | 575,792 |
| Feb 20 2024 | 119.53 | -5.21 | -4.18% | 122.00 | 123.185 | 118.59 | 653,419 |
| Feb 16 2024 | 124.74 | 0.89 | 0.72% | 124.21 | 127.72 | 123.36 | 599,227 |
| Feb 15 2024 | 123.85 | 1.70 | 1.39% | 122.89 | 124.99 | 121.42 | 624,915 |
| Feb 14 2024 | 122.15 | 5.10 | 4.36% | 119.22 | 122.73 | 118.15 | 823,869 |
| Feb 13 2024 | 117.05 | -3.32 | -2.76% | 115.67 | 118.92 | 115.28 | 671,224 |
| Feb 12 2024 | 120.37 | 0.57 | 0.48% | 119.53 | 123.00 | 118.58 | 665,211 |
| Feb 09 2024 | 119.80 | 5.69 | 4.99% | 115.49 | 120.34 | 114.92 | 1,048,546 |
| Feb 08 2024 | 114.11 | 6.07 | 5.62% | 109.91 | 115.48 | 107.9701 | 1,111,498 |
| Feb 07 2024 | 108.04 | 0.16 | 0.15% | 109.05 | 109.05 | 105.86 | 980,561 |
| Feb 06 2024 | 107.88 | -1.71 | -1.56% | 110.12 | 110.40 | 107.20 | 721,475 |
| Feb 05 2024 | 109.59 | 0.24 | 0.22% | 109.17 | 110.424 | 107.485 | 344,120 |
| Feb 02 2024 | 109.35 | 1.10 | 1.02% | 107.19 | 109.843 | 106.98 | 339,842 |
| Feb 01 2024 | 108.25 | 1.80 | 1.69% | 107.28 | 108.60 | 106.16 | 642,442 |
| Jan 31 2024 | 106.45 | -3.74 | -3.39% | 108.44 | 110.26 | 106.275 | 703,960 |
| Jan 30 2024 | 110.19 | -2.41 | -2.14% | 111.60 | 112.17 | 110.105 | 457,694 |
| Jan 29 2024 | 112.60 | 2.47 | 2.24% | 110.83 | 112.66 | 109.135 | 548,695 |
| Jan 26 2024 | 110.13 | -3.49 | -3.07% | 112.44 | 112.555 | 109.27 | 685,966 |
| Jan 25 2024 | 113.62 | 0.91 | 0.81% | 115.35 | 115.35 | 112.58 | 649,591 |
| Jan 24 2024 | 112.71 | 1.19 | 1.07% | 114.00 | 115.29 | 111.89 | 843,591 |
| Jan 23 2024 | 111.52 | 0.99 | 0.90% | 111.27 | 111.66 | 109.325 | 442,657 |
| Jan 22 2024 | 110.53 | 2.84 | 2.64% | 108.88 | 110.94 | 108.50 | 476,728 |
