MKSI - MKS INSTRUMENTS INC
232.56
-11.700 -5.031%
Share volume: 1,407,500
Last Updated: 03-03-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$244.26
-11.70
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $235.64 | $235.64 | $239.26 | $239.26 | $228.56 | $228.56 | $232.56 | $232.56 | 1,407,500 | $1,407,500.00 |
| 03-02-2026 | $239.44 | $239.44 | $246.98 | $246.98 | $238.00 | $238.00 | $244.26 | $244.26 | 1,069,596 | $1,069,596.00 |
| 02-27-2026 | $239.00 | $239.00 | $245.00 | $245.00 | $237.91 | $237.91 | $244.46 | $244.46 | 1,862,043 | $1,862,043.00 |
| 02-26-2026 | $255.01 | $255.01 | $256.77 | $256.77 | $238.88 | $238.88 | $244.68 | $244.68 | 2,139,711 | $2,139,711.00 |
| 02-25-2026 | $256.68 | $256.68 | $258.86 | $258.86 | $252.33 | $252.33 | $255.91 | $255.91 | 1,097,665 | $1,097,665.00 |
| 02-24-2026 | $255.00 | $255.00 | $258.00 | $258.00 | $249.06 | $249.06 | $251.41 | $251.41 | 1,359,576 | $1,359,576.00 |
| 02-23-2026 | $258.98 | $258.98 | $260.68 | $260.68 | $248.62 | $248.62 | $253.71 | $253.71 | 895,720 | $895,720.00 |
| 02-20-2026 | $247.55 | $247.31 | $263.36 | $263.11 | $247.00 | $246.76 | $259.27 | $259.02 | 1,950,303 | $1,950,303.00 |
| 02-19-2026 | $251.86 | $251.86 | $254.76 | $254.76 | $245.15 | $245.15 | $249.08 | $249.08 | 1,447,620 | $1,447,620.00 |
| 02-18-2026 | $243.38 | $243.38 | $261.00 | $261.00 | $242.20 | $242.20 | $250.36 | $250.36 | 3,024,164 | $3,024,164.00 |