Mks Instruments Inc (NQ: MKSI )

157.33 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 160.75 163.53 154.95 157.85 666,293 +1.80(+1.15%)
Jan 25, 2022 159.20 162.27 154.29 156.05 529,450 -7.56(-4.62%)
Jan 24, 2022 155.07 163.90 152.77 163.61 622,295 +5.09(+3.21%)
Jan 21, 2022 160.78 164.71 158.18 158.52 500,266 -2.89(-1.79%)
Jan 20, 2022 168.28 171.00 161.00 161.41 476,735 -4.46(-2.69%)
Jan 19, 2022 174.00 174.00 165.69 165.87 567,255 -5.61(-3.27%)
Jan 18, 2022 179.41 180.59 171.38 171.48 447,136 -9.21(-5.10%)
Jan 14, 2022 180.69 0 +6.80(+3.91%)
Jan 13, 2022 179.66 181.03 173.50 173.89 486,282 -2.37(-1.34%)
Jan 12, 2022 175.70 178.20 174.40 176.26 316,012 +1.84(+1.05%)
Jan 11, 2022 167.97 174.61 165.90 174.42 415,577 +5.09(+3.01%)
Jan 10, 2022 166.18 169.35 160.77 169.33 450,705 +0.33(+0.20%)
Jan 07, 2022 174.77 178.67 168.91 169.00 557,882 -5.77(-3.30%)
Jan 06, 2022 173.30 177.57 172.90 174.77 345,166 +1.44(+0.83%)
Jan 05, 2022 178.86 180.66 173.02 173.33 485,845 -6.57(-3.65%)
Jan 04, 2022 177.82 180.51 175.18 179.90 461,424 +2.41(+1.36%)
Jan 03, 2022 174.83 177.85 174.24 177.49 270,764 +3.32(+1.91%)
Dec 31, 2021 175.56 176.79 174.17 174.17 207,781 -0.58(-0.33%)
Dec 30, 2021 176.98 178.66 174.53 174.75 263,544 -2.83(-1.59%)
Dec 29, 2021 174.53 178.54 174.53 177.58 350,693 +2.61(+1.49%)
Dec 28, 2021 177.20 177.54 172.50 174.97 289,076 -1.76(-1.00%)
Dec 27, 2021 169.16 176.88 169.16 176.73 467,832 +7.21(+4.25%)
Dec 23, 2021 167.10 170.24 165.25 169.52 342,629 +2.72(+1.63%)
Dec 22, 2021 164.00 167.08 162.20 166.80 299,430 +1.98(+1.20%)
Dec 21, 2021 159.67 164.90 158.57 164.82 513,091 +8.57(+5.48%)
Dec 20, 2021 154.71 157.17 153.38 156.25 360,934 -0.78(-0.50%)
Dec 17, 2021 157.63 159.54 155.15 157.03 801,016 -1.23(-0.78%)
Dec 16, 2021 164.27 166.19 157.46 158.26 478,772 -5.34(-3.26%)
Dec 15, 2021 159.98 163.80 156.26 163.60 444,192 +4.00(+2.51%)
Dec 14, 2021 156.91 161.74 156.50 159.60 691,678 +2.45(+1.56%)
Dec 13, 2021 162.49 163.89 156.89 157.15 372,349 -4.22(-2.62%)
Dec 10, 2021 163.30 164.39 158.56 161.37 212,337 +0.27(+0.17%)
Dec 09, 2021 164.31 166.55 160.81 161.10 282,683 -4.85(-2.92%)
Dec 08, 2021 162.79 167.04 161.21 165.95 433,641 +2.89(+1.77%)
Dec 07, 2021 158.46 164.65 158.00 163.06 446,672 +7.46(+4.79%)
Dec 06, 2021 156.47 157.20 153.36 155.60 306,266 -0.49(-0.31%)
Dec 03, 2021 156.67 156.99 154.51 156.09 399,604 +0.92(+0.59%)
Dec 02, 2021 155.32 156.50 150.72 155.17 393,629 +0.30(+0.19%)
Dec 01, 2021 155.91 161.86 154.13 154.87 541,092 +2.71(+1.78%)
Nov 30, 2021 157.25 158.96 150.42 152.16 1,009,375 -6.18(-3.90%)
Nov 29, 2021 156.47 158.57 153.12 158.34 520,144 +3.31(+2.14%)
Nov 26, 2021 159.83 160.97 153.99 155.03 304,789 -7.12(-4.39%)
Nov 24, 2021 159.36 162.18 157.39 162.15 263,949 +1.60(+1.00%)
Nov 23, 2021 160.50 162.09 157.01 160.55 455,277 -0.44(-0.27%)
Nov 22, 2021 164.44 166.68 160.97 160.99 336,343 -2.44(-1.49%)
Nov 19, 2021 163.77 165.90 162.72 163.43 413,103 -0.90(-0.55%)
Nov 18, 2021 165.92 164.86 163.59 164.33 314,491 -0.62(-0.38%)
Nov 17, 2021 167.56 167.56 164.49 164.95 354,684 -2.03(-1.22%)
Nov 16, 2021 165.67 168.09 164.47 166.98 450,415 +1.12(+0.68%)
Nov 15, 2021 167.75 169.88 164.16 165.86 454,410 -0.65(-0.39%)
Nov 12, 2021 164.25 167.46 163.93 166.51 558,054 +3.08(+1.88%)
Nov 11, 2021 159.35 163.59 157.95 163.43 343,020 +6.42(+4.09%)
Nov 10, 2021 157.53 157.01 538,031 -4.35(-2.70%)
Nov 09, 2021 158.73 161.42 157.17 161.36 494,365 +2.52(+1.59%)
Nov 08, 2021 160.62 161.48 157.86 158.84 495,003 -1.42(-0.89%)
Nov 05, 2021 158.24 160.45 158.24 160.26 902,146 +3.39(+2.16%)
Nov 04, 2021 154.50 157.00 152.75 156.87 405,535 +2.68(+1.74%)
Nov 03, 2021 154.52 154.58 152.34 154.19 309,956 +0.28(+0.18%)
Nov 02, 2021 152.00 154.47 151.95 153.91 388,824 +1.05(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.