ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
MKS Instruments Inc

MKS Instruments Inc (MKSI)

124.57
4.84
(4.04%)
Closed July 26 4:00PM
124.57
-0.11
(-0.09%)
After Hours: 5:05PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.22-3.27665191397128.79133.05118.51901700125.71855493CS
4-5.82-4.46353247948130.39147.4118.51919816133.62374242CS
122.712.22386344986121.86147.4118.451001336130.17981571CS
2612.1310.7879758093112.44147.4105.86793081126.10405779CS
5222.0521.5079984393102.52147.463.44736715108.48180159CS
156-40.28-24.4343342433164.85180.763.44643882110.78350734CS
26037.442.904669037587.17199.4463.44546015114.93434766CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1722033300124.574.844.04124.22126.55122.88838596
1721946900119.73-3.67-2.97122.13124.785118.511277270
1721860500123.4-8.08-6.15128.57129.77123.105958996
1721774100131.47999-0.96-0.72131.16133.05130.63999446211
1721687700132.447.145.70129.04132.805128.014991129686
1721428500125.3-3.52-2.73128.79129.01499125.07696339
1721342100128.82-3.76-2.84134.87135.38999127.221418725
1721255700132.58-12.02-8.31140.3141.445132.221668475
1721169300144.61.941.36144.4145.59142.57679890
1721082900142.66-0.86-0.60143.1145.47999141.66544022
1720823700143.522.411.71142.19999147.4140.72859423
1720737300141.11-1.24-0.87144.78145.31140.031223021
1720650900142.357.295.40137.41999142.65136.961668509
1720564500135.06-1-0.73136.01136.1133.99451097
1720478100136.061.991.48135.19999137.15135.1662648346
1720218900134.07-0.88-0.65135.36136.43132.96578652
1720040640134.949992.261.70132.88136.43132.28763828
1719959700132.693.22.47129.11132.82129.06775775
1719873300129.49-0.59-0.45130.38999130.97126.27768419
1719614100130.0800.00130.08130.08130.080
1719527700130.080.120.09130.59131.65128.19823992
1719441300129.960.320.25128.87131.08128.1971186
1719354900129.639990.820.64129.56133127.67995104
1719268500128.82-2.58-1.96130.44132.47128.69902649
1719009300131.4-0.57-0.43131.86132.4128.221418943
1718922900131.97-5.19-3.78134.99136.22130.821299189
1718750100137.160.970.71135.88139.19999134.919991096409
1718663700136.192.421.81133.69999136.88999132.57912609
1718404500133.77-2.01-1.48132.84134.46131.44999748526
1718318100135.78-0.34-0.25135.55136.53133.65792226
1718231700136.126.124.71134.18138.6899133.912046151
1718145300130-1.02-0.78130.01130.75127.97607529
1718058900131.022.822.20126.38132.04126.08581828
1717799700128.19999-1.24-0.96128.66999129.915125.77600715
1717713300129.44-2.65-2.01131.27132129.147725128
1717626900132.098.446.83125.89132.22125.481226771
1717540500123.65-2.53-2.01125.37126122.65735552
1717454100126.18-0.41-0.32129.41130125.59938048
1717194900126.59-2.78-2.15129.78130.68121.81514567
1717108500129.372.652.09127.11130.12125.851120849
1717022100126.72-4.06-3.10128129.09125.8918902
1716935700130.78-0.23-0.18132.65132.65129.44999465973
1716590100131.012.481.93129.26132.54127.475888485
1716503700128.53-3.38-2.56135135126.91004638
1716417300131.910.080.06133.41134.55130.65593120
1716330900131.83-0.78-0.59130.31132.86129.91999603335
1716244500132.614.363.40128.99134.8128.99770888
1715985300128.250.110.09128.88129.095126.41460106
1715898900128.13999-0.61-0.47128.13999129.875127.331060064
1715812500128.754.23.37126.41129.095125.7052147702
1715726100124.555.844.92119124.73118.713934030
1715639700118.71-11.79-9.03124124.43118.452696934
1715380500130.52.882.26130130.69999128.4201640679
1715294100127.624.243.44129.75130123.62875894
1715207700123.380.060.05121.18123.91120.79634273
1715121300123.32-1.61-1.29125.88126.57123.14624648
1715034900124.932.912.38123.63125.06122.53528109
1714775700122.024.043.42121.86123.74121.11612390
1714689300117.982.842.47117.64119.19115.125666832
1714602900115.14-3.84-3.23117.6121.24114.53615375
1714516500118.98-4.14-3.36122.06124.36118.77422296
1714430100123.122.371.96120.37123.19119.7939356321