MKSI - MKS INSTRUMENTS INC
279.93
1.340 0.479%
Share volume: 946,015
Last Updated: 04-20-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$278.59
1.34
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $279.01 | $279.01 | $285.82 | $285.82 | $278.00 | $278.00 | $279.93 | $279.93 | 946,015 | $946,015.00 |
| 04-17-2026 | $277.17 | $277.17 | $281.77 | $281.77 | $275.00 | $275.00 | $278.59 | $278.59 | 947,849 | $947,849.00 |
| 04-16-2026 | $267.92 | $267.92 | $272.51 | $272.51 | $263.00 | $263.00 | $269.89 | $269.89 | 1,372,385 | $1,372,385.00 |
| 04-15-2026 | $269.57 | $269.57 | $272.92 | $272.92 | $261.89 | $261.89 | $269.00 | $269.00 | 784,452 | $784,452.00 |
| 04-14-2026 | $275.97 | $275.97 | $277.94 | $277.94 | $269.95 | $269.95 | $274.15 | $274.15 | 1,001,709 | $1,001,709.00 |
| 04-13-2026 | $266.65 | $266.65 | $273.55 | $273.55 | $265.28 | $265.28 | $273.18 | $273.18 | 561,128 | $561,128.00 |
| 04-10-2026 | $268.26 | $268.26 | $272.71 | $272.71 | $266.00 | $266.00 | $268.77 | $268.77 | 789,057 | $789,057.00 |
| 04-09-2026 | $255.22 | $255.22 | $267.07 | $267.07 | $255.22 | $255.22 | $263.25 | $263.25 | 1,058,552 | $1,058,552.00 |
| 04-08-2026 | $256.99 | $256.99 | $260.99 | $260.99 | $250.00 | $250.00 | $256.01 | $256.01 | 1,569,977 | $1,569,977.00 |
| 04-07-2026 | $233.96 | $233.96 | $241.90 | $241.90 | $232.92 | $232.92 | $238.17 | $238.17 | 811,283 | $811,283.00 |