MKS Inc. - Common Stock (NQ:MKSI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	106.33	106.96	102.24	103.34	993,196	-4.18(-3.89%)
Aug 28, 2025	106.40	107.83	105.31	107.52	705,901	+1.84(+1.75%)
Aug 27, 2025	106.55	106.55	105.04	105.67	749,313	-0.88(-0.82%)
Aug 26, 2025	106.25	107.83	106.16	106.55	1,187,264	+0.33(+0.31%)
Aug 25, 2025	105.00	106.83	103.19	106.22	693,268	+1.19(+1.13%)
Aug 22, 2025	99.99	106.13	99.99	105.03	911,867	+5.82(+5.86%)
Aug 21, 2025	98.16	99.48	97.59	99.21	555,749	+0.05(+0.05%)
Aug 20, 2025	100.14	100.55	97.10	99.16	902,667	-1.31(-1.30%)
Aug 19, 2025	101.65	101.98	99.72	100.47	936,025	-0.42(-0.42%)
Aug 18, 2025	100.17	101.79	100.14	100.89	929,251	+0.88(+0.88%)
Aug 15, 2025	102.58	103.37	99.73	100.01	1,057,142	-4.50(-4.31%)
Aug 14, 2025	101.57	105.03	100.97	104.51	854,205	+0.37(+0.35%)
Aug 13, 2025	103.92	105.97	102.93	104.14	902,746	+0.91(+0.88%)
Aug 12, 2025	99.44	103.39	97.42	103.23	1,406,866	+5.27(+5.38%)
Aug 11, 2025	99.65	101.64	97.80	97.96	1,071,811	-1.20(-1.21%)
Aug 08, 2025	99.34	100.25	98.34	99.16	1,206,972	+0.60(+0.61%)
Aug 07, 2025	96.95	100.49	95.34	98.56	2,061,803	+9.38(+10.52%)
Aug 06, 2025	91.20	91.54	88.31	89.18	1,530,424	-2.64(-2.88%)
Aug 05, 2025	94.41	95.81	90.22	91.83	937,757	-1.98(-2.11%)
Aug 04, 2025	93.47	94.48	92.83	93.80	942,599	+1.25(+1.35%)
Aug 01, 2025	91.91	94.07	90.19	92.56	1,476,662	-2.42(-2.55%)
Jul 31, 2025	97.22	97.78	93.66	94.98	1,802,735	-5.23(-5.22%)
Jul 30, 2025	102.67	102.93	99.10	100.21	985,909	-1.23(-1.21%)
Jul 29, 2025	103.43	104.58	99.92	101.44	856,071	-0.68(-0.66%)
Jul 28, 2025	101.23	103.03	100.45	102.12	833,704	+2.82(+2.84%)
Jul 25, 2025	98.80	99.64	97.81	99.29	609,049	-0.04(-0.04%)
Jul 24, 2025	99.23	100.36	97.72	99.33	751,229	-0.01(-0.01%)
Jul 23, 2025	102.72	102.90	98.62	99.34	1,473,028	-2.86(-2.80%)
Jul 22, 2025	103.10	103.99	100.17	102.21	986,976	-0.92(-0.89%)
Jul 21, 2025	105.47	107.08	102.94	103.12	696,591	-1.37(-1.31%)
Jul 18, 2025	105.07	105.07	102.37	104.49	663,008	+0.77(+0.74%)
Jul 17, 2025	102.21	104.21	101.35	103.72	989,799	+1.97(+1.93%)
Jul 16, 2025	102.27	102.27	97.86	101.76	1,468,484	-1.95(-1.88%)
Jul 15, 2025	106.57	107.39	103.63	103.70	974,479	-0.76(-0.73%)
Jul 14, 2025	105.26	105.26	102.00	104.46	803,214	-1.77(-1.66%)
Jul 11, 2025	104.88	106.67	104.79	106.23	664,923	-0.55(-0.51%)
Jul 10, 2025	105.28	107.65	104.16	106.78	828,894	+1.22(+1.15%)
Jul 09, 2025	103.94	105.85	103.17	105.56	988,604	+1.25(+1.20%)
Jul 08, 2025	103.24	106.44	102.27	104.31	958,763	+2.35(+2.30%)
Jul 07, 2025	102.23	104.49	101.70	101.97	983,760	-2.38(-2.28%)
Jul 03, 2025	104.10	105.26	103.10	104.34	570,924	-0.06(-0.06%)
Jul 02, 2025	100.29	104.45	100.26	104.40	889,945	+3.89(+3.87%)