NASDAQ:MKSI
MKS Instruments Stock Price (Quote)
$123.12
+2.37 (+1.96%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $107.19 | $135.52 | Monday, 29th Apr 2024 MKSI stock ended at $123.12. This is 1.96% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $119.79 to a day high of $123.19. |
| 90 days | $105.86 | $135.52 | |
| 52 weeks | $63.44 | $135.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $120.37 | $123.19 | $119.79 | $123.12 | 356 309 |
| Apr 26, 2024 | $117.03 | $121.88 | $116.30 | $120.75 | 480 720 |
| Apr 25, 2024 | $112.87 | $117.66 | $112.32 | $116.27 | 501 294 |
| Apr 24, 2024 | $114.21 | $114.79 | $111.21 | $113.78 | 592 927 |
| Apr 23, 2024 | $110.31 | $114.33 | $109.10 | $112.56 | 616 890 |
| Apr 22, 2024 | $109.42 | $111.36 | $107.56 | $109.72 | 653 565 |
| Apr 19, 2024 | $111.68 | $112.40 | $107.19 | $108.17 | 642 382 |
| Apr 18, 2024 | $114.10 | $116.12 | $111.75 | $112.09 | 653 983 |
| Apr 17, 2024 | $120.50 | $120.50 | $114.09 | $114.80 | 808 372 |
| Apr 16, 2024 | $119.54 | $120.98 | $118.23 | $120.48 | 523 268 |
| Apr 15, 2024 | $124.76 | $124.95 | $119.58 | $120.50 | 891 678 |
| Apr 12, 2024 | $124.58 | $127.60 | $122.20 | $122.71 | 591 389 |
| Apr 11, 2024 | $125.85 | $128.27 | $123.79 | $127.35 | 503 514 |
| Apr 10, 2024 | $125.48 | $127.64 | $123.89 | $124.34 | 464 255 |
| Apr 09, 2024 | $130.20 | $131.02 | $127.68 | $129.45 | 525 332 |
| Apr 08, 2024 | $129.63 | $129.71 | $127.55 | $128.44 | 539 876 |
| Apr 05, 2024 | $128.75 | $130.03 | $127.75 | $128.56 | 510 103 |
| Apr 04, 2024 | $134.46 | $135.00 | $127.58 | $128.30 | 673 623 |
| Apr 03, 2024 | $128.17 | $133.83 | $128.17 | $132.64 | 432 890 |
| Apr 02, 2024 | $130.55 | $130.61 | $128.46 | $130.05 | 679 734 |
| Apr 01, 2024 | $133.00 | $135.52 | $131.69 | $132.57 | 458 009 |
| Mar 28, 2024 | $131.46 | $133.10 | $130.75 | $133.00 | 466 415 |
| Mar 27, 2024 | $128.12 | $132.33 | $126.59 | $131.92 | 644 743 |
| Mar 26, 2024 | $126.55 | $127.43 | $124.89 | $126.51 | 642 327 |
| Mar 25, 2024 | $124.91 | $127.07 | $124.91 | $125.62 | 341 713 |
