MKS Instruments Inc (MKSI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.103861769427 | 105.91 | 108.1 | 102.28 | 552393 | 105.37789624 | CS |
| 4 | -10.55 | -9.05035600926 | 116.57 | 117.4592 | 101.25 | 726550 | 108.51100094 | CS |
| 12 | -0.2 | -0.188288457918 | 106.22 | 119.37 | 97.54 | 804158 | 107.75318268 | CS |
| 26 | -23.09 | -17.8839749051 | 129.11 | 147.4 | 97.54 | 862375 | 113.18145162 | CS |
| 52 | 5.12 | 5.07433102081 | 100.9 | 147.4 | 95.71 | 812604 | 117.3609845 | CS |
| 156 | -68.81 | -39.3582337127 | 174.83 | 180.7 | 63.44 | 706299 | 106.71194155 | CS |
| 260 | -6.21 | -5.53327987169 | 112.23 | 199.44 | 63.44 | 583446 | 115.52169333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 106.02 | 1.63 | 1.56 | 105.42 | 107.68 | 105.2575 | 574097 |
| 1735688100 | 104.39 | 0.32 | 0.31 | 104.67 | 106.005 | 103.64 | 325246 |
| 1735601700 | 104.07 | -2.11 | -1.99 | 104.39 | 104.91 | 102.28 | 692117 |
| 1735342500 | 106.18 | -0.72 | -0.67 | 106.45 | 107.41 | 104.64 | 816858 |
| 1735256100 | 106.9 | -0.63 | -0.59 | 105.91 | 108.1 | 105.91 | 375350 |
| 1735077840 | 107.53 | 1.29 | 1.21 | 106.63 | 107.65 | 106.085 | 253440 |
| 1734996900 | 106.24 | 2.71 | 2.62 | 103.9 | 106.58 | 103.7 | 668501 |
| 1734737700 | 103.53 | 1.01 | 0.99 | 101.905 | 105.62 | 101.25 | 1632650 |
| 1734651300 | 102.52 | -1.64 | -1.57 | 104.99 | 105.85 | 102.18 | 742838 |
| 1734564900 | 104.16 | -5.74 | -5.22 | 110.735 | 112.71 | 103.62 | 1008034 |
| 1734478500 | 109.9 | -0.96 | -0.87 | 109.75 | 112.51 | 109 | 527470 |
| 1734392100 | 110.86 | -1.69 | -1.50 | 111.77 | 113.38 | 109.52 | 1035138 |
| 1734132900 | 112.55 | -0.35 | -0.31 | 114.5521 | 115.18 | 111.945 | 571771 |
| 1734046500 | 112.9 | -0.66 | -0.58 | 111.63 | 114.41 | 111.63 | 415153 |
| 1733960100 | 113.56 | 2.65 | 2.39 | 113.23 | 114.84 | 111.87 | 601579 |
| 1733873700 | 110.91 | -3.44 | -3.01 | 114.02 | 114.02 | 109.87 | 1086541 |
| 1733787300 | 114.35 | -0.25 | -0.22 | 113.515 | 117.4592 | 113.515 | 815716 |
| 1733528100 | 114.6 | 1.23 | 1.08 | 113.69 | 115.58 | 113.295 | 504749 |
| 1733441700 | 113.37 | -3.46 | -2.96 | 116.57 | 117.45 | 112.7 | 1004753 |
| 1733355300 | 116.83 | -0.04 | -0.03 | 118.16 | 118.16 | 116.455 | 577026 |
| 1733268900 | 116.87 | -1.06 | -0.90 | 115.82 | 118.36 | 115.82 | 507805 |
| 1733182500 | 117.93 | 4.29 | 3.78 | 114.025 | 119.37 | 114.02 | 879318 |
| 1732917840 | 113.64 | 1.29 | 1.14 | 113.96 | 116.46 | 113.35 | 756462 |
| 1732750500 | 112.355 | -0.8 | -0.70 | 113.08 | 113.43 | 109.69 | 554901 |
| 1732664100 | 113.15 | -3.34 | -2.87 | 116.99 | 116.99 | 112.16 | 641851 |
| 1732577700 | 116.49 | 1.57 | 1.37 | 117.61 | 118.9248 | 115.68 | 848545 |
| 1732318500 | 114.92 | 1.21 | 1.06 | 114.14 | 114.98 | 112.61 | 647179 |
| 1732232100 | 113.71 | 5.36 | 4.95 | 110.33 | 114.42 | 109.32 | 830423 |
| 1732145700 | 108.35 | -0.03 | -0.03 | 106.63 | 108.39 | 106.205 | 829557 |
| 1732059300 | 108.38 | 0.28 | 0.26 | 106.91 | 108.48 | 105.92 | 817690 |
| 1731972900 | 108.1 | 2.62 | 2.48 | 105.23 | 108.27 | 104.93 | 1160293 |
| 1731713700 | 105.48 | -7.44 | -6.59 | 110.76 | 110.76 | 105.18 | 1145032 |
| 1731627300 | 112.92 | 0.98 | 0.88 | 112.995 | 113.845 | 111.47 | 790948 |
| 1731540900 | 111.94 | -0.97 | -0.86 | 112.65 | 113.18 | 111.22 | 678551 |
| 1731454500 | 112.91 | -1.26 | -1.10 | 113.88 | 114.9 | 110.92 | 677871 |
| 1731368100 | 114.17 | -2.12 | -1.82 | 115.8 | 115.93 | 111.99 | 784597 |
| 1731108900 | 116.29 | 0.65 | 0.56 | 115.75 | 116.82 | 114.13 | 792638 |
| 1731022500 | 115.64 | 12.35 | 11.96 | 117.18 | 117.45 | 113.06 | 1485867 |
| 1730936100 | 103.29 | 2.35 | 2.33 | 102.995 | 104.11 | 101.87 | 924363 |
| 1730849700 | 100.94 | 1.37 | 1.38 | 99.57 | 101.01 | 99.25 | 811988 |
| 1730763300 | 99.57 | -1.03 | -1.02 | 99.77 | 101.33 | 99.45 | 558723 |
| 1730500500 | 100.6 | 1.27 | 1.28 | 100.55 | 102.12 | 100.1 | 737885 |
| 1730414100 | 99.33 | -2.99 | -2.92 | 101.29 | 102.26 | 98.04 | 1219246 |
| 1730327700 | 102.32 | -3.03 | -2.88 | 103.11 | 104.41 | 102.19 | 978065 |
| 1730241300 | 105.35 | 2.89 | 2.82 | 101.615 | 105.63 | 101.2501 | 805747 |
| 1730154900 | 102.46 | 1.51 | 1.50 | 101.56 | 103.88 | 101.56 | 1041303 |
| 1729895700 | 100.95 | 1.57 | 1.58 | 100.91 | 101.8987 | 100.14 | 928183 |
| 1729809300 | 99.38 | 0.78 | 0.79 | 99.25 | 99.84 | 98 | 954971 |
| 1729722900 | 98.6 | -1.28 | -1.28 | 99.66 | 100.5099 | 97.54 | 681459 |
| 1729636500 | 99.88 | -1.21 | -1.20 | 100.32 | 100.79 | 99.35 | 892685 |
| 1729550100 | 101.09 | -1.61 | -1.57 | 102.12 | 102.6 | 100.37 | 586734 |
| 1729290900 | 102.7 | 0.16 | 0.16 | 103.25 | 104.31 | 102.21 | 683070 |
| 1729204500 | 102.54 | -0.94 | -0.91 | 105.52 | 105.91 | 102.3 | 1021518 |
| 1729118100 | 103.48 | -0.49 | -0.47 | 106.2 | 106.2 | 103.31 | 935664 |
| 1729031700 | 103.97 | -8.66 | -7.69 | 112.12 | 113.24 | 103.06 | 1663815 |
| 1728945300 | 112.63 | 3.23 | 2.95 | 109.76 | 113.35 | 109.53 | 737978 |
| 1728686100 | 109.4 | 2.37 | 2.21 | 107.64 | 109.8 | 107.6 | 595388 |
| 1728599700 | 107.03 | -1.92 | -1.76 | 106.22 | 107.829 | 105.5 | 593751 |
| 1728513300 | 108.95 | 1.88 | 1.76 | 107.3 | 110.01 | 106.92 | 654558 |
| 1728426900 | 107.07 | 0.29 | 0.27 | 106.38 | 107.95 | 105.3425 | 464066 |
| 1728340500 | 106.78 | 0.92 | 0.87 | 105.83 | 107.55 | 105.61 | 834080 |
| 1728081300 | 105.86 | 0.97 | 0.92 | 107.35 | 107.48 | 104.82 | 512501 |
| 1727994900 | 104.89 | -0.96 | -0.91 | 105.53 | 106.36 | 103.92 | 676231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
