MKS Instruments Inc (MKSI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.96 | -8.97506925208 | 144.4 | 145.59 | 125.07 | 1118623 | 132.15275469 | CS |
| 4 | 1.88 | 1.45106514356 | 129.56 | 147.4 | 125.07 | 925805 | 134.70776733 | CS |
| 12 | 9.38 | 7.68474520728 | 122.06 | 147.4 | 114.53 | 983872 | 130.12806872 | CS |
| 26 | 20.17 | 18.1270782781 | 111.27 | 147.4 | 105.86 | 787060 | 125.924453 | CS |
| 52 | 27.91 | 26.9583695547 | 103.53 | 147.4 | 63.44 | 733150 | 108.24003095 | CS |
| 156 | -33.07 | -20.1021214516 | 164.51 | 180.7 | 63.44 | 642406 | 110.7474226 | CS |
| 260 | 47.56 | 56.7000476872 | 83.88 | 199.44 | 63.44 | 545160 | 114.83924561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 132.645 | 7.35 | 5.86 | 129.04 | 132.805 | 128.01499 | 680539 |
| 1721428500 | 125.3 | -3.52 | -2.73 | 128.37 | 129.01499 | 125.07 | 692052 |
| 1721342100 | 128.82 | -3.76 | -2.84 | 134.87 | 135.38999 | 127.22 | 1418725 |
| 1721255700 | 132.58 | -12.02 | -8.31 | 140.3 | 141.445 | 132.22 | 1652990 |
| 1721169300 | 144.6 | 1.94 | 1.36 | 144.4 | 145.59 | 142.57 | 679890 |
| 1721082900 | 142.66 | -0.86 | -0.60 | 143.1 | 145.47999 | 141.66 | 544022 |
| 1720823700 | 143.52 | 2.41 | 1.71 | 142.19999 | 147.4 | 140.72 | 859423 |
| 1720737300 | 141.11 | -1.24 | -0.87 | 143.5 | 145.31 | 140.03 | 1205299 |
| 1720650900 | 142.35 | 7.29 | 5.40 | 137.41999 | 142.65 | 136.96 | 1668509 |
| 1720564500 | 135.06 | -1 | -0.73 | 136.01 | 136.1 | 133.99 | 451097 |
| 1720478100 | 136.06 | 1.99 | 1.48 | 135.19999 | 137.15 | 135.1662 | 648346 |
| 1720218900 | 134.07 | -0.88 | -0.65 | 135.36 | 136.43 | 132.96 | 578652 |
| 1720040640 | 134.94999 | 2.26 | 1.70 | 132.88 | 136.43 | 132.28 | 763828 |
| 1719959700 | 132.69 | 3.2 | 2.47 | 129.11 | 132.82 | 129.06 | 775775 |
| 1719873300 | 129.49 | -1.09 | -0.83 | 130.38999 | 130.97 | 126.27 | 768419 |
| 1719614100 | 130.58 | 0.5 | 0.38 | 131.31 | 134.91 | 128.83 | 1191461 |
| 1719527700 | 130.08 | 0.12 | 0.09 | 130.59 | 131.65 | 128.19 | 823992 |
| 1719441300 | 129.96 | 0.32 | 0.25 | 128.87 | 131.08 | 128.1 | 971186 |
| 1719354900 | 129.63999 | 0.82 | 0.64 | 129.56 | 133 | 127.67 | 995104 |
| 1719268500 | 128.82 | -2.58 | -1.96 | 130.44 | 132.47 | 128.69 | 902649 |
| 1719009300 | 131.4 | -0.57 | -0.43 | 131.86 | 132.4 | 128.22 | 1418943 |
| 1718922900 | 131.97 | -5.19 | -3.78 | 134.99 | 136.22 | 130.82 | 1299189 |
| 1718750100 | 137.16 | 0.97 | 0.71 | 135.88 | 139.19999 | 134.91999 | 1096409 |
| 1718663700 | 136.19 | 2.42 | 1.81 | 133.69999 | 136.88999 | 132.57 | 912609 |
| 1718404500 | 133.77 | -2.01 | -1.48 | 132.84 | 134.46 | 131.44999 | 748526 |
| 1718318100 | 135.78 | -0.34 | -0.25 | 135.55 | 136.53 | 133.65 | 792226 |
| 1718231700 | 136.12 | 6.12 | 4.71 | 135.72 | 138.6899 | 133.91 | 2017502 |
| 1718145300 | 130 | -1.02 | -0.78 | 130.01 | 130.75 | 127.97 | 607529 |
| 1718058900 | 131.02 | 2.82 | 2.20 | 126.38 | 132.04 | 126.08 | 581612 |
| 1717799700 | 128.19999 | -1.24 | -0.96 | 128.09 | 129.915 | 125.77 | 591035 |
| 1717713300 | 129.44 | -2.65 | -2.01 | 131.27 | 132 | 129.147 | 725128 |
| 1717626900 | 132.09 | 8.44 | 6.83 | 125.89 | 132.22 | 125.48 | 1226771 |
| 1717540500 | 123.65 | -2.53 | -2.01 | 125.37 | 126 | 122.65 | 735552 |
| 1717454100 | 126.18 | -0.41 | -0.32 | 129.41 | 130 | 125.59 | 938048 |
| 1717194900 | 126.59 | -2.78 | -2.15 | 129.78 | 130.68 | 121.8 | 1514567 |
| 1717108500 | 129.37 | 2.65 | 2.09 | 127.11 | 130.12 | 125.85 | 1120849 |
| 1717022100 | 126.72 | -4.06 | -3.10 | 128 | 129.09 | 125.8 | 918902 |
| 1716935700 | 130.78 | -0.23 | -0.18 | 132.65 | 132.65 | 129.44999 | 465973 |
| 1716590100 | 131.01 | 2.48 | 1.93 | 129.26 | 132.54 | 127.475 | 888485 |
| 1716503700 | 128.53 | -3.38 | -2.56 | 135 | 135 | 126.9 | 975720 |
| 1716417300 | 131.91 | 0.08 | 0.06 | 133.41 | 134.55 | 130.65 | 593120 |
| 1716330900 | 131.83 | -0.78 | -0.59 | 130.31 | 132.86 | 129.91999 | 603335 |
| 1716244500 | 132.61 | 4.36 | 3.40 | 128.99 | 134.8 | 128.99 | 770888 |
| 1715985300 | 128.25 | 0.11 | 0.09 | 128.88 | 129.095 | 126.41 | 460106 |
| 1715898900 | 128.13999 | -0.61 | -0.47 | 128.13999 | 129.875 | 127.33 | 1060064 |
| 1715812500 | 128.75 | 4.2 | 3.37 | 126.41 | 129.095 | 125.705 | 2147702 |
| 1715726100 | 124.55 | 5.84 | 4.92 | 119 | 124.73 | 118.71 | 3934030 |
| 1715639700 | 118.71 | -11.79 | -9.03 | 124 | 124.43 | 118.45 | 2696934 |
| 1715380500 | 130.5 | 2.88 | 2.26 | 130 | 130.69999 | 128.4201 | 640679 |
| 1715294100 | 127.62 | 4.24 | 3.44 | 129.75 | 130 | 123.62 | 875894 |
| 1715207700 | 123.38 | 0.06 | 0.05 | 121.18 | 123.91 | 120.79 | 634273 |
| 1715121300 | 123.32 | -1.61 | -1.29 | 125.88 | 126.57 | 123.14 | 624648 |
| 1715034900 | 124.93 | 2.91 | 2.38 | 123.63 | 125.06 | 122.53 | 528109 |
| 1714775700 | 122.02 | 4.04 | 3.42 | 121.86 | 123.74 | 121.11 | 612390 |
| 1714689300 | 117.98 | 2.84 | 2.47 | 117.64 | 119.19 | 115.125 | 666832 |
| 1714602900 | 115.14 | -3.84 | -3.23 | 117.6 | 121.24 | 114.53 | 615375 |
| 1714516500 | 118.98 | -4.14 | -3.36 | 122.06 | 124.36 | 118.77 | 422296 |
| 1714430100 | 123.12 | 2.37 | 1.96 | 120.37 | 123.19 | 119.7939 | 356321 |
| 1714170900 | 120.75 | 4.48 | 3.85 | 117.03 | 121.88 | 116.3 | 480722 |
| 1714084500 | 116.27 | 2.49 | 2.19 | 112.23 | 117.68 | 112.125 | 496933 |
| 1713998100 | 113.78 | 1.22 | 1.08 | 114.21 | 114.7915 | 111.21 | 612362 |
| 1713911700 | 112.56 | 2.84 | 2.59 | 110.31 | 114.33 | 109.1 | 617677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
