Education
About Us
Working with TipRanks
Follow Us
MKS (MKSI)
NASDAQ:MKSI
Time Period
1Y
Events
Historical Prices
Rows:
Oct 29, 2025
144.00
146.00
139.86
141.40
141.40
+0.65%
1,658,590
1.41
Oct 28, 2025
143.54
143.66
140.26
140.48
140.48
-3.12%
769,270
0.65
Oct 27, 2025
146.16
147.31
144.95
145.01
145.01
+1.45%
846,342
0.72
Oct 24, 2025
143.00
146.84
142.00
142.94
142.94
+1.63%
923,756
0.78
Oct 23, 2025
132.40
142.34
132.28
140.65
140.65
+4.63%
751,229
0.64
Oct 22, 2025
138.68
141.06
130.72
134.42
134.42
-4.48%
1,079,953
0.92
Oct 21, 2025
140.49
141.80
139.52
140.73
140.73
-0.60%
628,282
0.53
Oct 20, 2025
137.87
142.33
137.87
141.58
141.58
+3.71%
510,164
0.43
Oct 17, 2025
136.16
137.72
134.61
136.52
136.52
-0.89%
660,412
0.55
Oct 16, 2025
138.05
139.10
135.19
137.75
137.75
+0.97%
962,505
0.81
Oct 15, 2025
136.21
137.50
133.86
136.42
136.42
+2.82%
1,234,709
1.04
Oct 14, 2025
127.83
135.48
126.92
132.68
132.68
-0.26%
668,113
0.56
Oct 13, 2025
129.45
133.77
127.77
133.03
133.03
+9.71%
1,031,717
0.86
Oct 10, 2025
134.93
135.50
120.91
121.26
121.26
-9.68%
1,546,869
1.30
Oct 09, 2025
133.33
134.71
130.56
134.26
134.26
+0.97%
820,010
0.69
Oct 08, 2025
129.84
134.23
128.38
132.97
132.97
+3.21%
1,363,731
1.16
Oct 07, 2025
140.56
140.56
128.71
128.84
128.84
-7.62%
1,252,155
1.07
Oct 06, 2025
140.63
142.20
138.40
139.47
139.47
+1.17%
1,301,400
1.12
Oct 03, 2025
136.62
140.33
136.28
137.86
137.86
+0.97%
1,330,300
1.15
Oct 02, 2025
134.65
137.14
132.67
136.54
136.54
+4.01%
1,240,227
1.08
Oct 01, 2025
122.14
131.54
122.14
131.28
131.28
+6.07%
1,276,804
1.12
Sep 30, 2025
122.43
124.34
121.73
123.77
123.77
+1.33%
1,010,494
0.89
Sep 29, 2025
123.73
123.78
121.97
122.14
122.14
+0.27%
727,141
0.64
Sep 26, 2025
122.12
123.71
120.12
121.81
121.81
-0.36%
886,152
0.77
Sep 25, 2025
120.59
123.95
119.62
122.25
122.25
-1.36%
1,486,035
1.30
Sep 24, 2025
129.23
129.23
123.60
123.94
123.94
-3.56%
1,435,065
1.27
Sep 23, 2025
129.00
130.91
127.07
128.52
128.52
+0.48%
1,704,680
1.51
Sep 22, 2025
128.82
131.74
127.78
127.90
127.90
-0.56%
1,136,624
1.01
Sep 19, 2025
130.00
131.00
126.37
128.62
128.62
-1.00%
5,743,636
5.41
Sep 18, 2025
124.00
132.44
123.80
129.92
129.92
+8.77%
2,366,160
2.29
Sep 17, 2025
118.32
122.12
115.74
119.44
119.44
+0.92%
1,593,135
1.56
Sep 16, 2025
118.11
119.24
116.39
118.35
118.35
+1.69%
1,183,703
1.17
Sep 15, 2025
115.54
118.21
114.89
116.38
116.38
+1.11%
1,195,576
1.18
Sep 12, 2025
115.65
116.32
114.36
115.10
115.10
-0.78%
1,321,790
1.32
Sep 11, 2025
110.60
116.11
110.60
116.00
116.00
+4.88%
1,562,853
1.57
Sep 10, 2025
108.05
112.14
107.65
110.60
110.60
+2.13%
1,184,919
1.19
Sep 09, 2025
109.36
110.05
107.02
108.29
108.29
-0.67%
991,315
1.00
Sep 08, 2025
105.80
109.10
104.05
109.02
109.02
+4.34%
1,588,077
1.62
Sep 05, 2025
103.00
104.77
102.14
104.49
104.49
+2.72%
810,065
0.83
Sep 04, 2025
99.57
102.08
98.81
101.72
101.72
+1.48%
654,068
0.67
Sep 03, 2025
101.84
102.45
98.59
100.24
100.24
-1.68%
933,708
0.95
Sep 02, 2025
99.85
102.01
97.50
101.95
101.95
-1.35%
844,941
0.86
Aug 29, 2025
106.33
106.96
102.24
103.34
103.34
-3.89%
993,196
1.01
Aug 28, 2025
106.40
107.84
105.31
107.52
107.52
+1.75%
705,918
0.72
Aug 27, 2025
106.55
106.55
105.04
105.68
105.68
-0.82%
749,313
0.76
Aug 26, 2025
106.25
107.84
106.16
106.55
106.55
+0.31%
1,187,264
1.21
Aug 25, 2025
105.00
106.83
103.19
106.22
106.22
+1.13%
693,268
0.71
Aug 22, 2025
100.20
106.35
100.20
105.25
105.03
+6.09%
909,961
0.93
Aug 21, 2025
98.37
99.69
97.79
99.42
99.21
+0.26%
554,588
0.56
Aug 20, 2025
100.35
100.76
97.30
99.37
99.16
-1.09%
900,781
0.92
Rows: