Register for real-time alerts, custom portfolio, and market movers
MKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 309.30 | -0.80 | -0.26% | 310.50 | 310.50 | 307.40 | 10,932,536 |
| Jun 06 2024 | 310.10 | 1.00 | 0.32% | 310.10 | 310.10 | 304.50 | 11,588,782 |
| Jun 05 2024 | 309.10 | -2.50 | -0.80% | 313.70 | 313.80 | 308.10 | 7,753,793 |
| Jun 04 2024 | 311.60 | 5.50 | 1.80% | 305.70 | 313.50 | 305.10 | 11,890,332 |
| Jun 03 2024 | 306.10 | 4.10 | 1.36% | 305.00 | 309.90 | 304.90 | 22,242,216 |
| May 31 2024 | 302.00 | -1.90 | -0.63% | 303.00 | 304.10 | 300.90 | 13,107,558 |
| May 30 2024 | 303.90 | 1.10 | 0.36% | 300.20 | 306.00 | 299.70 | 31,242,585 |
| May 29 2024 | 302.80 | 0.80 | 0.26% | 302.50 | 305.40 | 300.40 | 21,522,989 |
| May 28 2024 | 302.00 | 2.80 | 0.94% | 302.80 | 304.80 | 299.60 | 14,412,234 |
| May 24 2024 | 299.20 | 6.60 | 2.26% | 289.00 | 299.30 | 289.00 | 12,904,335 |
| May 23 2024 | 292.60 | 4.60 | 1.60% | 290.10 | 295.10 | 286.50 | 15,855,997 |
| May 22 2024 | 288.00 | 14.20 | 5.19% | 293.00 | 300.00 | 281.00 | 27,362,996 |
| May 21 2024 | 273.80 | -3.00 | -1.08% | 276.70 | 277.50 | 272.10 | 15,053,486 |
| May 20 2024 | 276.80 | 0.10 | 0.04% | 277.60 | 280.70 | 276.20 | 6,714,150 |
| May 17 2024 | 276.70 | -1.70 | -0.61% | 278.00 | 279.00 | 275.10 | 6,617,097 |
| May 16 2024 | 278.40 | 2.60 | 0.94% | 277.30 | 279.40 | 275.20 | 3,982,458 |
| May 15 2024 | 275.80 | 1.90 | 0.69% | 275.10 | 276.80 | 273.30 | 4,886,231 |
| May 14 2024 | 273.90 | -0.70 | -0.25% | 274.50 | 277.40 | 273.60 | 4,527,001 |
| May 13 2024 | 274.60 | 2.00 | 0.73% | 272.40 | 275.90 | 271.90 | 11,781,647 |
| May 10 2024 | 272.60 | 2.00 | 0.74% | 271.40 | 276.20 | 271.10 | 7,388,684 |
| May 09 2024 | 270.60 | 4.50 | 1.69% | 267.10 | 271.00 | 265.60 | 13,205,132 |
| May 08 2024 | 266.10 | 5.00 | 1.91% | 263.70 | 266.10 | 262.30 | 6,349,609 |
| May 07 2024 | 261.10 | 2.80 | 1.08% | 261.90 | 265.40 | 261.10 | 4,317,174 |
| May 03 2024 | 258.30 | 3.70 | 1.45% | 254.60 | 259.20 | 254.60 | 6,285,274 |
| May 02 2024 | 254.60 | 0.10 | 0.04% | 255.30 | 257.30 | 253.00 | 5,474,688 |
| May 01 2024 | 254.50 | -1.30 | -0.51% | 255.70 | 257.90 | 252.10 | 4,626,361 |
| Apr 30 2024 | 255.80 | -3.90 | -1.50% | 260.80 | 260.80 | 255.80 | 8,362,056 |
| Apr 29 2024 | 259.70 | -1.80 | -0.69% | 262.10 | 265.40 | 259.70 | 7,529,972 |
| Apr 26 2024 | 261.50 | 0.80 | 0.31% | 262.20 | 262.80 | 259.10 | 9,414,965 |
| Apr 25 2024 | 260.70 | 2.90 | 1.12% | 256.00 | 261.10 | 254.00 | 23,515,967 |
| Apr 24 2024 | 257.80 | -5.10 | -1.94% | 262.10 | 262.30 | 255.80 | 17,160,620 |
| Apr 23 2024 | 262.90 | 6.30 | 2.46% | 258.90 | 264.60 | 258.90 | 5,645,714 |
| Apr 22 2024 | 256.60 | 10.80 | 4.39% | 252.20 | 257.60 | 251.40 | 7,531,657 |
| Apr 19 2024 | 245.80 | -4.40 | -1.76% | 246.80 | 249.50 | 243.10 | 5,404,578 |
| Apr 18 2024 | 250.20 | 2.10 | 0.85% | 249.90 | 250.30 | 247.60 | 18,686,591 |
| Apr 17 2024 | 248.10 | 1.10 | 0.45% | 245.40 | 249.70 | 243.80 | 5,029,662 |
| Apr 16 2024 | 247.00 | -7.20 | -2.83% | 251.80 | 251.90 | 245.50 | 6,267,876 |
| Apr 15 2024 | 254.20 | -1.20 | -0.47% | 255.70 | 256.90 | 252.40 | 4,939,257 |
| Apr 12 2024 | 255.40 | -3.30 | -1.28% | 260.10 | 261.60 | 254.90 | 4,767,285 |
| Apr 11 2024 | 258.70 | 3.00 | 1.17% | 262.60 | 264.00 | 254.20 | 9,872,969 |
| Apr 10 2024 | 255.70 | 0.90 | 0.35% | 255.90 | 259.50 | 253.10 | 15,426,322 |
| Apr 09 2024 | 254.80 | -1.70 | -0.66% | 255.60 | 256.80 | 252.70 | 7,832,359 |
| Apr 08 2024 | 256.50 | -4.70 | -1.80% | 260.80 | 261.10 | 253.40 | 8,665,396 |
| Apr 05 2024 | 261.20 | -4.70 | -1.77% | 262.60 | 263.00 | 258.10 | 12,861,984 |
| Apr 04 2024 | 265.90 | -0.80 | -0.30% | 266.70 | 268.20 | 265.90 | 4,881,429 |
| Apr 03 2024 | 266.70 | 4.70 | 1.79% | 261.80 | 267.40 | 261.80 | 23,881,814 |
| Apr 02 2024 | 262.00 | -3.10 | -1.17% | 264.00 | 267.50 | 262.00 | 8,058,097 |
| Mar 28 2024 | 265.10 | -0.80 | -0.30% | 266.40 | 267.40 | 264.00 | 8,045,298 |
| Mar 27 2024 | 265.90 | 2.00 | 0.76% | 263.30 | 268.00 | 261.10 | 8,260,574 |
| Mar 26 2024 | 263.90 | 9.80 | 3.86% | 254.40 | 264.90 | 254.00 | 14,158,659 |
| Mar 25 2024 | 254.10 | 3.60 | 1.44% | 250.00 | 254.10 | 248.40 | 8,404,404 |
| Mar 22 2024 | 250.50 | 0.80 | 0.32% | 250.60 | 253.00 | 248.00 | 7,606,234 |
| Mar 21 2024 | 249.70 | 8.90 | 3.70% | 243.70 | 251.00 | 243.00 | 11,683,487 |
| Mar 20 2024 | 240.80 | -2.40 | -0.99% | 243.20 | 244.00 | 239.70 | 22,358,531 |
| Mar 19 2024 | 243.20 | -0.70 | -0.29% | 242.30 | 244.20 | 241.60 | 9,372,078 |
| Mar 18 2024 | 243.90 | -2.00 | -0.81% | 245.80 | 247.80 | 242.70 | 10,757,251 |
| Mar 15 2024 | 245.90 | 1.30 | 0.53% | 244.40 | 250.10 | 243.20 | 48,572,364 |
| Mar 14 2024 | 244.60 | -2.50 | -1.01% | 247.40 | 248.60 | 244.30 | 6,066,784 |
| Mar 13 2024 | 247.10 | -3.70 | -1.48% | 251.30 | 252.80 | 244.70 | 18,102,444 |
| Mar 12 2024 | 250.80 | 4.50 | 1.83% | 248.10 | 252.90 | 247.00 | 11,789,674 |
| Mar 11 2024 | 246.30 | 3.50 | 1.44% | 246.60 | 249.80 | 245.80 | 12,473,044 |
