NasdaqGS - Nasdaq Real Time Price USD

MKS Instruments, Inc. (MKSI)

Compare
120.11
+2.88
+(2.46%)
At close: January 17 at 4:00:02 PM EST
120.11
0.00
(0.00%)
After hours: January 17 at 4:42:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025119.73120.93117.38120.11120.111,154,100
Jan 16, 2025116.26120.03115.61117.23117.23626,300
Jan 15, 2025113.92115.70113.01114.05114.05734,600
Jan 14, 2025110.30111.91109.13111.11111.11617,700
Jan 13, 2025107.11109.97105.34109.73109.73590,700
Jan 10, 2025109.78110.16107.20109.07109.07682,600
Jan 8, 2025111.95112.63109.14111.16111.16568,300
Jan 7, 2025115.50116.63111.96112.86112.86809,400
Jan 6, 2025112.02116.46111.69114.59114.591,202,500
Jan 3, 2025106.61108.80105.22108.30108.30874,400
Jan 2, 2025105.42107.68105.26106.02106.02577,200
Dec 31, 2024104.67106.01103.64104.39104.39325,200
Dec 30, 2024104.55104.91102.28104.07104.07694,900
Dec 27, 2024106.90107.41104.64106.18106.18820,700
Dec 26, 2024105.91108.10105.91106.90106.90375,300
Dec 24, 2024106.63107.65105.81107.53107.53249,700
Dec 23, 2024103.90106.58103.70106.24106.24669,500
Dec 20, 2024101.91105.62101.25103.53103.531,666,900
Dec 19, 2024104.32105.85102.18102.52102.52753,000
Dec 18, 2024111.11112.71103.62104.16104.16993,600
Dec 17, 2024109.91112.51109.00109.90109.90533,400
Dec 16, 2024111.52113.38109.52110.86110.86987,500
Dec 13, 2024114.50115.18111.95112.55112.55578,300
Dec 12, 2024112.38114.41111.63112.90112.90420,200
Dec 11, 2024113.23114.84111.87113.56113.56601,900
Dec 10, 2024114.80114.80109.87110.91110.911,093,000
Dec 9, 2024113.98117.46113.48114.35114.35822,900
Dec 6, 2024113.71115.58113.30114.60114.60509,100
Dec 5, 2024116.82117.45112.70113.37113.37991,700
Dec 4, 2024118.16118.43116.46116.83116.83577,400
Dec 3, 2024115.91118.36115.79116.87116.87513,300
Dec 2, 2024113.41119.37113.41117.93117.93883,500
Nov 29, 2024113.96116.46113.35113.64113.64757,500
Nov 27, 2024113.08113.43109.69112.36112.36555,700
Nov 26, 2024116.99116.99112.16113.15113.15641,900
Nov 25, 2024 0.22 Dividend
Nov 25, 2024117.61118.92115.68116.49116.49870,600
Nov 22, 2024113.61114.98112.61114.92114.70652,300
Nov 21, 2024109.64114.42109.14113.71113.49834,100
Nov 20, 2024106.79108.39106.21108.35108.14833,400
Nov 19, 2024107.17108.48105.92108.38108.17821,800
Nov 18, 2024105.23108.27104.84108.10107.891,160,600
Nov 15, 2024110.07112.13105.18105.48105.281,157,000
Nov 14, 2024113.28113.85111.47112.92112.70797,500
Nov 13, 2024112.55113.18111.22111.94111.73682,600
Nov 12, 2024113.88114.90110.92112.91112.69678,200
Nov 11, 2024115.80115.93111.99114.17113.95786,100
Nov 8, 2024115.75116.82114.13116.29116.07796,300
Nov 7, 2024117.75117.85113.06115.64115.421,519,700
Nov 6, 2024102.27104.11101.87103.29103.09930,900
Nov 5, 202499.57101.0199.16100.94100.75820,700
Nov 4, 202499.77101.3399.4599.5799.38560,800
Nov 1, 2024100.55102.12100.10100.60100.41739,700
Oct 31, 2024102.48102.5998.0499.3399.141,228,200
Oct 30, 2024102.40104.41102.19102.32102.12982,800
Oct 29, 2024102.29105.63101.25105.35105.15812,300
Oct 28, 2024101.56103.88100.95102.46102.261,046,400
Oct 25, 2024100.91101.90100.14100.95100.76908,800
Oct 24, 202499.2599.8498.0099.3899.19958,500
Oct 23, 202499.66100.5197.5498.6098.41684,600
Oct 22, 2024100.74100.7999.3599.8899.69898,000
Oct 21, 2024102.12102.60100.37101.09100.90586,700
Oct 18, 2024103.25104.31102.21102.70102.50683,100
Oct 17, 2024105.52105.91102.30102.54102.341,021,500
Oct 16, 2024106.20106.20103.31103.48103.28935,700
Oct 15, 2024112.12113.24103.06103.97103.771,664,300
Oct 14, 2024109.76113.35109.53112.63112.41738,000
Oct 11, 2024106.22109.80106.22109.40109.19599,700
Oct 10, 2024106.42107.83105.50107.03106.83597,800
Oct 9, 2024107.73110.01106.92108.95108.74654,600
Oct 8, 2024106.38107.95105.34107.07106.87479,500
Oct 7, 2024105.61107.55105.26106.78106.58844,600
Oct 4, 2024108.15108.15104.82105.86105.66517,100
Oct 3, 2024103.99106.36103.92104.89104.69686,400
Oct 2, 2024105.44107.56104.26105.85105.65708,000
Oct 1, 2024108.90109.19104.04104.52104.321,087,800
Sep 30, 2024108.91110.03106.94108.71108.50923,100
Sep 27, 2024114.12114.12109.89110.31110.10772,400
Sep 26, 2024113.73115.61109.70113.28113.061,692,000
Sep 25, 2024108.86110.13107.56108.46108.25764,400
Sep 24, 2024111.00111.49108.69109.23109.02704,700
Sep 23, 2024110.83111.86109.17109.45109.24446,400
Sep 20, 2024111.83113.12109.23109.88109.671,660,200
Sep 19, 2024113.00115.58110.65114.10113.881,160,800
Sep 18, 2024109.82112.15107.40107.84107.63591,200
Sep 17, 2024110.25110.99107.95109.10108.89630,800
Sep 16, 2024108.24109.40105.86108.30108.09772,600
Sep 13, 2024109.63112.95109.33111.85111.64636,800
Sep 12, 2024111.34111.51107.37107.85107.64712,700
Sep 11, 2024106.94112.40105.73112.14111.931,387,600
Sep 10, 2024107.15107.15104.67105.82105.621,156,600
Sep 9, 2024106.59107.41104.90105.58105.38705,600
Sep 6, 2024108.00108.20104.00104.43104.231,228,100
Sep 5, 2024107.36110.61106.53108.50108.29574,100
Sep 4, 2024106.40110.50105.29108.74108.53749,500
Sep 3, 2024115.97115.97107.01107.44107.231,398,100
Aug 30, 2024120.05120.49117.49119.23119.00768,300
Aug 29, 2024117.36121.21116.81117.19116.97525,800
Aug 28, 2024117.83118.93114.40116.25116.03590,400
Aug 27, 2024117.00119.44115.72118.75118.52433,000
Aug 26, 2024 0.22 Dividend
Aug 26, 2024120.78121.20117.58117.97117.74961,700
Aug 23, 2024118.54121.90118.43121.68121.23571,800
Aug 22, 2024121.41121.46116.15116.87116.44734,100
Aug 21, 2024118.52121.65117.26121.02120.57450,700
Aug 20, 2024119.08120.81115.89117.07116.63473,500
Aug 19, 2024118.86120.57116.75120.38119.93484,400
Aug 16, 2024118.51120.59118.11119.09118.65870,200
Aug 15, 2024117.53121.80116.84120.23119.781,085,500
Aug 14, 2024116.83116.83113.42113.91113.49621,800
Aug 13, 2024110.61116.10110.04115.40114.971,117,000
Aug 12, 2024109.17111.34107.83109.58109.17567,000
Aug 9, 2024107.00109.08105.50108.13107.73830,600
Aug 8, 2024108.13110.28103.68109.97109.561,561,700
Aug 7, 2024110.00110.49103.29103.52103.141,511,500
Aug 6, 2024105.59110.40104.47106.42106.021,152,300
Aug 5, 2024100.65108.86100.31104.94104.551,455,700
Aug 2, 2024110.00111.10104.86106.56106.162,061,400
Aug 1, 2024123.46124.99112.84114.75114.321,654,600
Jul 31, 2024124.35127.65122.00125.90125.431,898,600
Jul 30, 2024124.16125.88117.65119.26118.821,069,000
Jul 29, 2024126.32128.20123.26123.50123.04639,400
Jul 26, 2024124.22126.55122.90124.57124.11838,600
Jul 25, 2024122.13124.79118.51119.73119.281,277,200
Jul 24, 2024128.57129.77123.11123.40122.94959,700
Jul 23, 2024131.16133.05130.64131.48130.99446,200
Jul 22, 2024129.04132.81128.01132.44131.951,118,200
Jul 19, 2024128.79129.01125.07125.30124.83696,300
Jul 18, 2024134.87135.39127.22128.82128.341,418,700
Jul 17, 2024140.19141.45132.22132.58132.091,668,400
Jul 16, 2024144.40145.59142.57144.60144.06679,900
Jul 15, 2024143.10145.48141.66142.66142.13544,000
Jul 12, 2024142.20147.40140.72143.52142.99859,400
Jul 11, 2024144.78145.31140.03141.11140.591,218,100
Jul 10, 2024137.42142.65136.96142.35141.821,668,500
Jul 9, 2024136.01136.10133.99135.06134.56451,200
Jul 8, 2024135.20137.15135.17136.06135.55648,300
Jul 5, 2024135.36136.43132.96134.07133.57579,000
Jul 3, 2024132.88136.43132.28134.95134.45763,800
Jul 2, 2024129.11132.82129.11132.69132.20775,800
Jul 1, 2024130.39130.97126.27129.49129.01769,200
Jun 28, 2024131.31134.91128.83130.58130.091,192,100
Jun 27, 2024130.59131.65128.19130.08129.60824,000
Jun 26, 2024128.87131.08128.10129.96129.48971,200
Jun 25, 2024129.56133.00127.67129.64129.16995,100
Jun 24, 2024130.44132.47128.69128.82128.34902,600
Jun 21, 2024131.34132.40128.22131.40130.911,419,000
Jun 20, 2024134.99136.22130.82131.97131.481,299,300
Jun 18, 2024135.88139.20134.92137.16136.651,052,700
Jun 17, 2024133.70136.89132.57136.19135.68912,600
Jun 14, 2024132.84134.46131.45133.77133.27748,500
Jun 13, 2024134.71136.53133.65135.78135.28792,200
Jun 12, 2024134.18138.69133.91136.12135.612,046,200
Jun 11, 2024130.01130.75127.97130.00129.52607,500
Jun 10, 2024126.38132.04126.08131.02130.53581,800
Jun 7, 2024128.67129.92125.77128.20127.72600,700
Jun 6, 2024131.27132.00129.15129.44128.96725,100
Jun 5, 2024125.89132.22125.48132.09131.601,227,000
Jun 4, 2024125.37126.00122.65123.65123.19736,300
Jun 3, 2024129.41130.00125.59126.18125.71931,500
May 31, 2024129.78130.68121.80126.59126.121,514,900
May 30, 2024127.11130.12125.85129.37128.891,085,700
May 29, 2024128.00128.66125.80126.72126.25918,900
May 28, 2024132.65132.65129.45130.78130.29595,400
May 24, 2024 0.22 Dividend
May 24, 2024129.26132.54127.48131.01130.52888,500
May 23, 2024135.00135.00126.90128.53127.831,004,600
May 22, 2024133.41134.55130.65131.91131.19593,200
May 21, 2024130.31132.86130.04131.83131.11603,300
May 20, 2024128.99134.80128.99132.61131.89770,900
May 17, 2024128.88129.10126.41128.25127.55460,100
May 16, 2024128.14129.88127.33128.14127.441,065,300
May 15, 2024126.41129.10125.71128.75128.052,147,700
May 14, 2024118.99124.73118.71124.55123.873,865,300
May 13, 2024124.00124.43118.45118.71118.072,696,900
May 10, 2024130.00130.70128.42130.50129.79640,700
May 9, 2024129.75130.00123.62127.62126.93875,900
May 8, 2024121.18123.91120.83123.38122.71634,500
May 7, 2024125.88126.57123.14123.32122.65624,600
May 6, 2024123.63125.06122.53124.93124.25528,100
May 3, 2024121.86123.74121.11122.02121.36612,400
May 2, 2024117.64119.19115.13117.98117.34666,800
May 1, 2024117.60121.24114.53115.14114.52615,400
Apr 30, 2024122.06124.36118.77118.98118.33422,100
Apr 29, 2024120.37123.19119.79123.12122.45356,300
Apr 26, 2024117.03121.88116.30120.75120.10480,700
Apr 25, 2024112.87117.68112.13116.27115.64501,300
Apr 24, 2024114.21114.79111.21113.78113.16612,400
Apr 23, 2024110.31114.33109.10112.56111.95617,700
Apr 22, 2024109.42111.36107.51109.72109.12677,700
Apr 19, 2024111.68112.40107.19108.17107.58765,200
Apr 18, 2024114.10116.23111.75112.09111.48705,300
Apr 17, 2024120.50120.50114.09114.80114.18819,300
Apr 16, 2024119.54120.98118.23120.48119.83536,200
Apr 15, 2024124.76124.95119.58120.50119.85902,600
Apr 12, 2024124.58127.60122.20122.71122.04601,400
Apr 11, 2024125.85128.27123.79127.35126.66513,800
Apr 10, 2024125.48127.64123.87124.34123.67477,000
Apr 9, 2024130.20131.02127.68129.45128.75531,500
Apr 8, 2024129.63129.76127.55128.44127.74565,700
Apr 5, 2024128.75130.03127.75128.56127.86528,800
Apr 4, 2024134.46135.00127.58128.30127.60724,200
Apr 3, 2024128.17133.83128.17132.64131.92448,100
Apr 2, 2024130.55130.62128.46130.05129.34715,200
Apr 1, 2024133.00135.51131.67132.57131.85481,700
Mar 28, 2024131.46133.10130.75133.00132.28515,600
Mar 27, 2024128.12132.33126.59131.92131.20718,400
Mar 26, 2024126.55127.43124.89126.51125.82713,600
Mar 25, 2024124.91127.07124.91125.62124.94348,200
Mar 22, 2024126.87127.72125.00126.79126.10338,700
Mar 21, 2024127.45132.16127.43127.50126.81833,300
Mar 20, 2024120.29125.45118.97124.57123.89550,100
Mar 19, 2024118.65121.13117.29120.19119.54560,300
Mar 18, 2024123.20123.74120.05120.21119.56589,000
Mar 15, 2024121.13123.51120.61121.21120.551,227,100
Mar 14, 2024125.20126.00121.27122.59121.93617,700
Mar 13, 2024127.28128.32123.48124.82124.14647,000
Mar 12, 2024128.96129.50126.63128.71128.01645,000
Mar 11, 2024126.55127.75125.52127.49126.80568,100
Mar 8, 2024133.87134.70127.95128.07127.38720,400
Mar 7, 2024128.75133.75128.75133.36132.64667,200
Mar 6, 2024126.10129.72126.10128.47127.77630,200
Mar 5, 2024125.00125.93122.49124.18123.51555,400
Mar 4, 2024127.52128.44126.30126.85126.16454,700
Mar 1, 2024122.89128.06121.17126.53125.84724,000
Feb 29, 2024120.93123.06120.73122.76122.09656,200
Feb 28, 2024117.93119.75117.68119.42118.77319,900
Feb 27, 2024121.39121.63118.83119.45118.80473,800
Feb 26, 2024121.26122.92120.41120.83120.17568,000
Feb 23, 2024 0.22 Dividend
Feb 23, 2024123.35123.45118.77120.03119.38445,500
Feb 22, 2024122.64124.71121.83123.59122.70704,300
Feb 21, 2024117.49119.22116.59119.16118.30575,800
Feb 20, 2024122.00123.19118.59119.53118.67653,400
Feb 16, 2024124.00127.72123.36124.74123.84599,200
Feb 15, 2024122.89124.99121.42123.85122.96624,900
Feb 14, 2024119.22122.73118.15122.15121.27823,900
Feb 13, 2024114.69118.92114.37117.05116.21684,300
Feb 12, 2024119.53123.00118.58120.37119.50665,200
Feb 9, 2024115.49120.34114.92119.80118.941,048,500
Feb 8, 2024109.91115.48107.97114.11113.291,111,600
Feb 7, 2024109.05109.05105.86108.04107.26980,800
Feb 6, 2024110.12110.40107.20107.88107.10721,500
Feb 5, 2024109.17110.42107.49109.59108.80344,100
Feb 2, 2024107.19109.84106.98109.35108.56339,800
Feb 1, 2024107.28108.60106.16108.25107.47642,400
Jan 31, 2024108.44110.26106.28106.45105.68704,000
Jan 30, 2024111.60112.17110.11110.19109.40457,700
Jan 29, 2024110.83112.66109.14112.60111.79548,700
Jan 26, 2024112.44112.56109.27110.13109.34686,000
Jan 25, 2024115.00115.27112.58113.62112.80649,600
Jan 24, 2024114.00115.29111.89112.71111.90843,600
Jan 23, 2024111.27111.66109.33111.52110.72442,700
Jan 22, 2024108.88110.94108.50110.53109.73477,400
Jan 19, 2024106.03108.07104.16107.69106.92669,200
Jan 18, 2024103.58105.49102.75104.70103.95644,600

Related Tickers

COHR Coherent Corp.
98.29
+2.74%
 
TDY Teledyne Technologies Incorporated
473.89
+0.38%
 
ITRN Ituran Location and Control Ltd.
33.09
0.00%
 
TRMB Trimble Inc.
74.92
+1.38%
 
ST Sensata Technologies Holding plc
28.42
+0.50%
 
CGNX Cognex Corporation
39.73
+0.94%
 
ITRI Itron, Inc.
105.36
+0.87%
 
KEYS Keysight Technologies, Inc.
165.69
+0.37%
 
VPG Vishay Precision Group, Inc.
22.73
-2.57%
 
COTN.SW Comet Holding AG
256.00
+0.59%