ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MKSI MKS Instruments Inc

128.53
-3.38 (-2.56%)
May 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MKS Instruments Inc MKSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.38 -2.56% 128.53 18:44:40
Open Price Low Price High Price Close Price Prev Close
135.00 126.90 135.00 128.53 131.91
more quote information »

MKSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week128.14135.00126.41130.42697,5030.390.30%
1 Month112.87135.00112.125124.47961,25115.6613.87%
3 Months120.93135.515107.19124.12741,1687.606.28%
6 Months77.41135.51577.25112.98727,45751.1266.04%
1 Year89.54135.51563.44102.08686,78138.9943.54%
3 Years184.04191.8563.44111.16612,507-55.51-30.16%
5 Years73.70199.4463.44112.79529,42054.8374.40%

MKSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 128.53 -3.38 -2.56% 135.00 135.00 126.90 1,004,638
May 22 2024 131.91 0.08 0.06% 133.41 134.55 130.65 593,120
May 21 2024 131.83 -0.78 -0.59% 130.31 132.86 129.92 603,335
May 20 2024 132.61 4.36 3.40% 128.99 134.80 128.99 770,888
May 17 2024 128.25 0.11 0.09% 128.88 129.095 126.41 460,106
May 16 2024 128.14 -0.61 -0.47% 128.14 129.875 127.33 1,060,064
May 15 2024 128.75 4.20 3.37% 126.41 129.095 125.705 2,147,702
May 14 2024 124.55 5.84 4.92% 119.00 124.73 118.71 3,934,030
May 13 2024 118.71 -11.79 -9.03% 124.00 124.43 118.45 2,696,934
May 10 2024 130.50 2.88 2.26% 130.00 130.70 128.4201 640,679
May 09 2024 127.62 4.24 3.44% 129.75 130.00 123.62 875,894
May 08 2024 123.38 0.06 0.05% 121.18 123.91 120.79 634,273
May 07 2024 123.32 -1.61 -1.29% 125.88 126.57 123.14 624,648
May 06 2024 124.93 2.91 2.38% 123.63 125.06 122.53 528,109
May 03 2024 122.02 4.04 3.42% 121.86 123.74 121.11 612,390
May 02 2024 117.98 2.84 2.47% 117.64 119.19 115.125 666,832
May 01 2024 115.14 -3.84 -3.23% 117.60 121.24 114.53 615,375
Apr 30 2024 118.98 -4.14 -3.36% 122.06 124.36 118.77 422,296
Apr 29 2024 123.12 2.37 1.96% 120.37 123.19 119.7939 356,321
Apr 26 2024 120.75 4.48 3.85% 117.03 121.88 116.30 480,722
Apr 25 2024 116.27 2.49 2.19% 112.87 117.68 112.125 501,296
Apr 24 2024 113.78 1.22 1.08% 114.21 114.7915 111.21 612,362
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock