Dark

MKSI
MKS Inc. Common Stock
stock NASDAQ

Market Open

Aug 7, 2026 10:28:23 AM EDT

308.40USD+5.807%(+16.92)331,491

291.30Bid 319.69Ask 28.39Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

290.51USD-7.215%(-22.59)0

After-hours

Aug 6, 2026 4:19:30 PM EDT

291.67USD+0.063%(+0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	301.2500	309.8300	298.0000	308.4000	+5.867%	331,491	0.000%
2026-08-06	291.0200	309.6700	285.5800	291.3100	-6.959%	2,840,273	+5.867%
2026-08-05	319.2300	329.3500	311.8600	313.1000	-2.388%	2,366,181	-1.501%
2026-08-04	327.2700	329.3400	320.4500	320.7600	+3.478%	2,892,303	-3.853%
2026-08-03	288.3100	313.4600	288.3100	309.9800	+4.212%	1,404,672	-0.510%
2026-07-31	310.0000	314.6850	294.1500	297.4500	+1.415%	1,143,075	+3.681%
2026-07-30	288.8000	297.5700	284.7800	293.3000	+13.854%	3,027,600	+5.148%
2026-07-29	280.9700	290.5100	256.1600	257.6100	-9.709%	2,510,385	+19.716%
2026-07-28	296.3100	296.9100	277.0100	285.3100	-9.626%	1,990,201	+8.093%
2026-07-27	330.1500	334.0000	298.3800	315.7000	-4.095%	1,391,386	-2.312%
2026-07-24	341.0900	345.1300	326.0750	329.1800	-4.668%	849,717	-6.313%
2026-07-23	338.4900	348.4300	336.7400	345.3000	+0.133%	752,097	-10.686%
2026-07-22	330.7400	349.0150	328.4300	344.8400	-0.174%	801,307	-10.567%
2026-07-21	347.2800	347.4500	333.7200	345.4400	+6.525%	1,106,515	-10.723%
2026-07-20	330.8800	338.9799	322.7500	324.2800	-0.126%	812,898	-4.897%
2026-07-17	315.0200	330.6100	307.1000	324.6900	-2.202%	1,893,434	-5.017%
2026-07-16	336.1200	349.0700	327.3800	332.0000	-6.162%	1,112,183	-7.108%
2026-07-15	366.4900	374.1200	336.7600	353.8000	-1.292%	1,403,157	-12.832%
2026-07-14	373.2100	373.2100	353.2000	358.4300	+1.818%	823,344	-13.958%
2026-07-13	352.5100	358.4800	346.0700	352.0300	-4.490%	851,882	-12.394%
2026-07-10	357.9400	371.4350	355.0000	368.5800	-0.054%	862,770	-16.328%
2026-07-09	370.1400	380.5000	366.2700	368.7800	+5.550%	1,257,065	-16.373%
2026-07-08	341.5000	358.2099	341.5000	349.3900	-0.051%	1,228,277	-11.732%
2026-07-07	342.8600	353.0000	329.0100	349.5700	-5.024%	1,886,574	-11.777%
2026-07-06	375.8400	385.5800	364.6700	368.0600	+0.684%	1,277,801	-16.209%
2026-07-02	408.0000	408.9200	355.0800	365.5600	-11.067%	2,168,108	-15.636%
2026-07-01	424.6100	428.9650	406.6800	411.0500	-7.588%	1,536,011	-24.973%
2026-06-30	425.7800	447.6200	418.4750	444.8000	+6.923%	2,230,536	-30.665%
2026-06-29	393.1800	419.9500	384.7350	416.0000	+7.048%	2,105,904	-25.865%
2026-06-26	394.1400	401.0500	385.0000	388.6100	-5.289%	2,025,794	-20.640%
2026-06-25	408.0000	414.6400	383.3800	410.3100	+7.518%	2,437,822	-24.837%
2026-06-24	390.5400	395.7500	376.8300	381.6200	-1.940%	1,804,664	-19.187%
2026-06-23	388.6900	394.4700	382.5550	389.1700	-7.464%	1,641,093	-20.754%
2026-06-22	413.5000	421.5800	407.0000	420.5600	+3.492%	1,547,005	-26.669%
2026-06-18	386.5600	408.8700	382.0007	406.3700	+9.457%	2,127,040	-24.109%
2026-06-17	383.9900	386.0100	369.8500	371.2600	+1.351%	1,196,916	-16.932%
2026-06-16	375.0000	379.9900	365.3600	366.3100	-2.401%	1,090,149	-15.809%
2026-06-15	367.8800	377.6600	367.8800	375.3200	+5.519%	915,164	-17.830%
2026-06-12	345.3200	359.3500	341.4500	355.6900	+3.003%	961,425	-13.295%
2026-06-11	326.7400	347.2700	326.1000	345.3200	+9.254%	1,005,553	-10.692%
2026-06-10	317.4200	333.6900	310.3600	316.0700	-1.524%	1,270,124	-2.427%
2026-06-09	320.4400	332.0050	298.0000	320.9600	+2.842%	1,205,405	-3.913%
2026-06-08	314.9900	339.9200	309.0250	312.0900	+3.461%	1,099,657	-1.182%
2026-06-05	315.2300	318.8800	300.1100	301.6500	-8.655%	955,720	+2.238%
2026-06-04	321.0100	335.8300	318.0100	330.2300	-1.468%	679,273	-6.611%
2026-06-03	339.4000	341.8100	326.8100	335.1500	+1.144%	716,706	-7.982%
2026-06-02	324.3550	334.4900	320.3801	331.3600	+4.326%	1,125,570	-6.929%
2026-06-01	318.0200	319.3100	309.4600	317.6200	-2.048%	1,037,103	-2.903%
2026-05-29	325.9900	329.7500	317.1600	324.2600	+0.263%	1,204,481	-4.891%
2026-05-28	327.4100	330.2550	316.3500	323.4100	-1.402%	1,106,910	-4.641%
2026-05-27	338.5800	339.0000	321.4450	328.0100	-1.826%	911,292	-5.978%
2026-05-26	330.5000	334.8000	326.4500	334.1100	+4.207%	861,071	-7.695%
2026-05-22	315.4800	322.0000	311.7525	320.6200	+2.382%	835,817	-3.811%
2026-05-21	311.5100	314.0350	307.1800	313.1600	+0.530%	1,361,719	-1.520%
2026-05-20	302.0000	312.7400	300.0900	311.5100	+5.941%	1,129,952	-0.998%
2026-05-19	289.5600	294.2650	280.8300	294.0400	-0.561%	1,529,544	+4.884%
2026-05-18	314.5100	315.1200	290.0000	295.7000	-2.464%	1,486,354	+4.295%
2026-05-15	301.4300	304.7100	295.0800	303.1700	-3.391%	1,214,573	+1.725%
2026-05-14	317.3100	317.4300	308.5100	313.8100	-1.103%	984,259	-1.724%
2026-05-13	318.9900	321.5200	311.6600	317.3100	+1.793%	923,780	-2.808%
2026-05-12	312.7800	313.3800	298.1550	311.7200	-2.499%	1,480,110	-1.065%
2026-05-11	313.4700	321.6500	313.4700	319.7100	+2.075%	1,227,048	-3.538%
2026-05-08	318.7000	324.4200	308.8300	313.2100	+4.129%	1,736,812	-1.536%
2026-05-07	316.1700	326.8350	295.7700	300.7900	+2.390%	2,327,555	+2.530%
2026-05-06	294.9200	294.9200	280.5001	293.7700	+2.128%	2,303,435	+4.980%
2026-05-05	297.0200	298.0000	280.1800	287.6500	-1.331%	1,537,423	+7.214%
2026-05-04	277.7200	292.1200	277.5500	291.5300	+4.349%	1,908,902	+5.787%
2026-05-01	282.9800	285.6700	275.0400	279.3800	-1.540%	1,300,899	+10.387%
2026-04-30	270.1800	284.1400	263.7300	283.7500	+6.898%	1,632,573	+8.687%
2026-04-29	273.8800	278.9100	261.2300	265.4400	-0.918%	796,664	+16.184%
2026-04-28	268.8800	277.0000	264.4500	267.9000	-3.758%	1,078,301	+15.118%
2026-04-27	282.5700	283.6050	267.9400	278.3600	-0.932%	817,406	+10.792%
2026-04-24	290.0000	294.0500	279.3800	280.9800	+0.150%	845,450	+9.759%
2026-04-23	280.2800	287.0000	272.9700	280.5600	+0.758%	1,208,149	+9.923%
2026-04-22	280.9700	282.6200	266.8450	278.4500	+1.709%	1,704,302	+10.756%
2026-04-21	283.5700	289.4900	271.1900	273.7700	-2.201%	957,267	+12.649%
2026-04-20	279.0100	285.8200	278.0000	279.9300	+0.481%	915,709	+10.170%
2026-04-17	277.1700	281.7700	275.0000	278.5900	+3.224%	947,849	+10.700%
2026-04-16	267.9200	272.5050	263.0000	269.8900	+0.331%	1,372,385	+14.269%
2026-04-15	269.5700	272.9200	261.8900	269.0000	-1.879%	784,453	+14.647%
2026-04-14	275.9700	277.9400	269.9500	274.1500	+0.355%	1,001,709	+12.493%
2026-04-13	266.6450	273.5450	265.2800	273.1800	+1.641%	561,025	+12.893%
2026-04-10	268.2600	272.7100	266.0000	268.7700	+2.097%	787,838	+14.745%
2026-04-09	255.2200	267.0650	255.2200	263.2500	+2.828%	1,058,469	+17.151%
2026-04-08	256.9900	260.9900	250.0000	256.0100	+7.490%	1,569,978	+20.464%
2026-04-07	233.9600	241.9000	232.9200	238.1700	+0.502%	811,284	+29.487%
2026-04-06	236.1100	240.8200	233.1150	236.9800	+0.989%	523,479	+30.138%
2026-04-02	222.4200	241.1100	222.4200	234.6600	-0.551%	885,252	+31.424%
2026-04-01	234.5700	240.0000	233.1000	235.9600	+2.676%	1,014,749	+30.700%
2026-03-31	217.4600	231.1600	215.0000	229.8100	+9.189%	1,235,771	+34.198%
2026-03-30	227.9700	227.9700	208.4700	210.4700	-5.695%	1,250,461	+46.529%
2026-03-27	222.0800	228.5700	221.1600	223.1800	-0.862%	722,009	+38.184%
2026-03-26	237.0000	239.2100	224.0400	225.1200	-7.617%	1,111,342	+36.994%
2026-03-25	244.6400	245.7000	236.0000	243.6800	+0.049%	741,518	+26.559%
2026-03-24	231.4900	247.8950	229.0800	243.5600	+3.634%	895,859	+26.622%
2026-03-23	234.8700	243.5000	232.6100	235.0200	+3.474%	823,463	+31.223%
2026-03-20	235.7000	237.9500	222.1000	227.1300	-4.104%	1,882,595	+35.781%
2026-03-19	224.3200	239.3600	220.1400	236.8500	+1.482%	1,495,375	+30.209%
2026-03-18	231.2100	235.2500	228.2264	233.3900	+1.966%	1,280,011	+32.139%
2026-03-17	223.2000	230.6200	220.7400	228.8900	+3.122%	1,052,894	+34.737%
2026-03-16	218.9900	227.4550	217.9200	221.9600	+3.987%	1,522,763	+38.944%
2026-03-13	216.6900	224.7200	212.0800	213.4500	-0.019%	757,418	+44.483%
2026-03-12	218.9300	220.7100	211.0900	213.4900	-4.807%	1,527,150	+44.456%
2026-03-11	222.9700	230.9750	221.5000	224.2700	-0.448%	1,051,230	+37.513%
2026-03-10	220.3300	233.4165	220.0900	225.2800	+3.169%	1,221,719	+36.896%
2026-03-09	203.8750	220.5400	200.5000	218.3600	+3.981%	2,051,404	+41.235%
2026-03-06	220.3300	224.2900	208.9500	210.0000	-8.874%	1,783,188	+46.857%
2026-03-05	230.0300	238.3500	223.1900	230.4500	-2.032%	1,333,086	+33.825%
2026-03-04	237.1600	239.9800	231.6150	235.2300	+1.148%	1,137,857	+31.106%
2026-03-03	235.6400	239.2600	228.5550	232.5600	-4.790%	1,407,639	+32.611%
2026-03-02	239.4400	246.9800	238.0000	244.2600	-0.082%	1,069,240	+26.259%
2026-02-27	239.0000	245.0000	237.9100	244.4600	-0.090%	1,860,450	+26.156%
2026-02-26	255.0100	256.7700	238.8800	244.6800	-4.388%	2,139,584	+26.042%
2026-02-25	256.6800	258.8600	252.3300	255.9100	+1.790%	1,097,613	+20.511%
2026-02-24	255.0000	258.0000	249.0600	251.4100	-0.907%	1,359,577	+22.668%
2026-02-23	258.9800	260.6800	248.6150	253.7100	-2.144%	895,620	+21.556%
2026-02-20	247.5500	263.3600	247.0000	259.2700	+4.091%	1,950,303	+18.949%
2026-02-19	251.8600	254.7600	245.1500	249.0800	-0.511%	1,447,555	+23.816%
2026-02-18	243.3800	261.0000	242.2000	250.3600	-4.784%	3,024,165	+23.183%
2026-02-17	257.6800	269.9100	253.2000	262.9400	+0.844%	3,505,054	+17.289%
2026-02-13	249.2550	263.8999	248.5600	260.7400	+4.539%	1,663,036	+18.279%
2026-02-12	261.0100	264.4450	247.5000	249.4200	-3.717%	1,341,617	+23.647%
2026-02-11	257.9000	266.0800	252.3900	259.0500	+2.586%	2,237,149	+19.050%
2026-02-10	258.3500	259.7000	246.1000	252.5200	+0.766%	1,641,006	+22.129%
2026-02-09	241.7100	251.9900	239.3550	250.6000	+3.145%	1,336,271	+23.065%
2026-02-06	231.9100	244.0550	231.3400	242.9600	+7.111%	1,510,340	+26.934%
2026-02-05	216.7700	230.3600	213.4850	226.8300	+3.105%	1,785,184	+35.961%
2026-02-04	232.2600	237.9300	212.9100	220.0000	-4.173%	2,359,266	+40.182%
2026-02-03	239.7600	241.1800	225.8200	229.5800	-1.708%	1,941,500	+34.332%
2026-02-02	231.7050	242.1800	228.0000	233.5700	-0.782%	3,559,951	+32.038%
2026-01-30	238.9500	245.9600	233.0900	235.4100	-3.473%	1,518,378	+31.005%
2026-01-29	238.6400	246.3499	235.8600	243.8800	+3.317%	2,638,582	+26.456%
2026-01-28	233.6200	239.3900	231.3400	236.0500	+2.809%	2,885,270	+30.650%
2026-01-27	221.1600	232.8100	220.5000	229.6000	+4.984%	2,247,140	+34.321%
2026-01-26	217.7300	220.4899	215.1710	218.7000	+0.756%	1,048,828	+41.015%
2026-01-23	223.0000	223.0000	214.0800	217.0600	-2.664%	1,317,823	+42.081%
2026-01-22	230.3300	233.1100	216.3100	223.0000	+1.028%	1,890,157	+38.296%
2026-01-21	215.9600	221.0700	210.9100	220.7300	+4.780%	1,957,744	+39.718%
2026-01-20	200.4400	212.5900	200.0000	210.6600	+3.270%	1,799,516	+46.397%
2026-01-16	209.3700	210.4160	200.1400	203.9900	-0.619%	1,611,992	+51.184%
2026-01-15	205.0000	211.0800	202.3200	205.2600	+7.861%	2,054,266	+50.248%
2026-01-14	190.8600	192.8200	186.5800	190.3000	-1.542%	845,013	+62.060%
2026-01-13	187.8500	193.3900	185.0000	193.2800	+3.959%	1,132,668	+59.561%
2026-01-12	183.4000	188.7050	183.4000	185.9200	-0.086%	610,021	+65.878%
2026-01-09	180.6800	186.7100	180.5150	186.0800	+3.967%	626,775	+65.735%
2026-01-08	181.0000	181.0000	174.0900	178.9800	-2.314%	532,084	+72.310%
2026-01-07	180.3100	183.3300	179.5700	183.2200	-0.153%	646,769	+68.322%
2026-01-06	177.3400	185.0900	177.3400	183.5000	+4.149%	1,045,977	+68.065%
2026-01-05	172.0500	176.3700	170.7600	176.1900	+4.651%	1,062,445	+75.038%
2026-01-02	164.5400	169.5400	164.5400	168.3600	+5.357%	881,491	+83.179%
2025-12-31	162.1100	162.4300	159.5600	159.8000	-1.248%	536,137	+92.991%
2025-12-30	163.1500	163.8422	161.6000	161.8200	-0.608%	417,294	+90.582%
2025-12-29	162.0400	163.7000	160.7400	162.8100	-0.840%	332,834	+89.423%
2025-12-26	164.4500	164.8690	162.6800	164.1900	+0.483%	285,211	+87.831%
2025-12-24	163.0600	164.4000	161.1270	163.4000	+0.295%	197,067	+88.739%
2025-12-23	160.3000	164.0250	160.0000	162.9200	+0.574%	850,574	+89.295%
2025-12-22	162.4900	163.5000	160.0180	161.9900	+1.523%	697,586	+90.382%
2025-12-19	157.6100	161.0800	157.6100	159.5600	+1.624%	1,210,448	+93.282%
2025-12-18	155.3600	158.2750	153.5500	157.0100	+5.588%	1,291,173	+96.421%
2025-12-17	157.6700	158.2500	146.9000	148.7000	-4.832%	1,313,531	+107.397%
2025-12-16	159.6200	160.7800	154.1900	156.2500	-1.921%	859,828	+97.376%
2025-12-15	159.2600	160.5500	156.9300	159.3100	+2.273%	1,005,642	+93.585%
2025-12-12	164.3700	165.8900	153.1201	155.7700	-6.613%	1,442,018	+97.984%
2025-12-11	166.4900	168.4900	163.0000	166.8000	-0.643%	716,838	+84.892%
2025-12-10	165.0500	170.3700	164.8300	167.8800	+1.628%	929,236	+83.703%
2025-12-09	164.1500	166.9500	162.6500	165.1900	+0.481%	947,039	+86.694%
2025-12-08	164.8200	167.2700	162.7750	164.4000	+0.896%	669,008	+87.591%
2025-12-05	165.0000	165.9500	162.1500	162.9400	-0.251%	809,059	+89.272%
2025-12-04	161.4400	164.0600	160.5600	163.3500	-0.031%	843,636	+88.797%
2025-12-03	161.2500	164.7900	158.8800	163.4000	+1.510%	877,775	+88.739%
2025-12-02	158.8100	162.8499	156.8645	160.9700	+3.226%	1,005,876	+91.588%
2025-12-01	155.9600	158.7023	154.0000	155.9400	-0.288%	1,000,977	+97.768%
2025-11-28	153.1100	156.4900	152.0000	156.3900	+2.875%	304,194	+97.199%
2025-11-26	150.7600	154.3600	148.6400	152.0200	+2.027%	523,767	+102.868%
2025-11-25	149.1200	150.3900	145.0300	149.0000	-0.634%	874,479	+106.980%
2025-11-24	144.0000	150.7600	144.0000	149.9500	+4.132%	715,366	+105.669%
2025-11-21	138.2400	144.4499	134.7400	144.0000	+3.979%	823,197	+114.167%
2025-11-20	149.4700	149.4700	137.9450	138.4900	-3.733%	1,185,066	+122.688%
2025-11-19	142.2200	147.2900	141.0000	143.8600	+2.479%	902,870	+114.375%
2025-11-18	139.2900	144.6150	137.0300	140.3800	-0.939%	821,806	+119.689%
2025-11-17	141.1600	145.1700	138.7400	141.7100	-0.722%	845,373	+117.628%
2025-11-14	138.7600	146.2100	138.3600	142.7400	-0.951%	830,440	+116.057%
2025-11-13	151.8400	152.5000	140.9900	144.1100	-5.915%	1,244,843	+114.003%
2025-11-12	156.0000	157.0350	151.4686	153.1700	+0.354%	842,575	+101.345%
2025-11-11	158.0300	158.0300	152.0000	152.6300	-3.946%	855,960	+102.057%
2025-11-10	158.5000	160.1800	154.7350	158.9000	+2.649%	1,248,695	+94.084%
2025-11-07	152.7950	155.7900	145.2700	154.8000	-0.290%	1,522,321	+99.225%
2025-11-06	147.2300	157.2300	146.5300	155.2500	+10.956%	2,012,042	+98.647%
2025-11-05	139.5600	144.3050	138.1650	139.9200	+1.983%	1,621,643	+120.412%
2025-11-04	139.7300	142.1100	136.9500	137.2000	-5.685%	1,165,671	+124.781%
2025-11-03	143.9300	146.8100	142.1950	145.4700	+1.225%	951,758	+112.002%
2025-10-31	141.0000	144.7990	140.0000	143.7100	+3.158%	994,606	+114.599%
2025-10-30	141.3900	142.7300	138.5500	139.3100	-1.478%	917,466	+121.377%
2025-10-29	144.0000	146.0000	139.8550	141.4000	+0.655%	1,658,601	+118.105%
2025-10-28	143.5400	143.6600	140.2600	140.4800	-3.124%	769,285	+119.533%
2025-10-27	146.1600	147.3100	144.9500	145.0100	+1.448%	846,342	+112.675%
2025-10-24	143.0000	146.8400	142.0000	142.9400	+1.628%	923,756	+115.755%
2025-10-23	132.4000	142.3400	132.2800	140.6500	+4.635%	751,229	+119.268%
2025-10-22	138.6800	141.0600	130.7200	134.4200	-4.484%	1,079,953	+129.430%
2025-10-21	140.4900	141.8000	139.5200	140.7300	-0.600%	628,282	+119.143%
2025-10-20	137.8700	142.3300	137.8700	141.5800	+3.706%	511,384	+117.827%
2025-10-17	136.1600	137.7200	134.6100	136.5200	-0.893%	660,412	+125.901%
2025-10-16	138.0500	139.1000	135.1900	137.7500	+0.975%	962,505	+123.884%
2025-10-15	136.2100	137.5000	133.8600	136.4200	+2.819%	1,234,709	+126.067%
2025-10-14	127.8250	135.4800	126.9200	132.6800	-0.263%	668,113	+132.439%
2025-10-13	129.4500	133.7700	127.7700	133.0300	+9.706%	1,031,717	+131.827%
2025-10-10	134.9300	135.5000	120.9100	121.2600	-9.683%	1,546,869	+154.330%
2025-10-09	133.3300	134.7100	130.5550	134.2600	+0.970%	820,010	+129.704%
2025-10-08	129.8400	134.2300	128.3800	132.9700	+3.206%	1,363,731	+131.932%
2025-10-07	140.5600	140.5600	128.7100	128.8400	-7.622%	1,252,155	+139.367%
2025-10-06	140.6250	142.2000	138.4000	139.4700	+1.168%	1,301,400	+121.123%
2025-10-03	136.6200	140.3300	136.2759	137.8600	+0.967%	1,330,300	+123.705%
2025-10-02	134.6500	137.1400	132.6675	136.5400	+4.007%	1,240,227	+125.868%
2025-10-01	122.1400	131.5400	122.1400	131.2800	+6.068%	1,276,804	+134.918%
2025-09-30	122.4300	124.3350	121.7300	123.7700	+1.335%	1,010,494	+149.172%
2025-09-29	123.7300	123.7800	121.9700	122.1400	+0.271%	727,141	+152.497%
2025-09-26	122.1200	123.7100	120.1150	121.8100	-0.360%	886,152	+153.181%
2025-09-25	120.5900	123.9500	119.6200	122.2500	-1.364%	1,486,035	+152.270%
2025-09-24	129.2300	129.2300	123.6000	123.9400	-3.564%	1,435,065	+148.830%
2025-09-23	129.0000	130.9099	127.0700	128.5200	+0.485%	1,704,680	+139.963%
2025-09-22	128.8150	131.7400	127.7800	127.9000	-0.560%	1,136,624	+141.126%
2025-09-19	130.0000	131.0000	126.3700	128.6200	-1.001%	5,743,636	+139.776%
2025-09-18	124.0000	132.4400	123.7950	129.9200	+8.774%	2,366,160	+137.377%
2025-09-17	118.3200	122.1200	115.7400	119.4400	+0.921%	1,593,135	+158.205%
2025-09-16	118.1100	119.2350	116.3900	118.3500	+1.693%	1,183,703	+160.583%
2025-09-15	115.5400	118.2100	114.8850	116.3800	+1.112%	1,195,576	+164.994%
2025-09-12	115.6500	116.3200	114.3600	115.1000	-0.776%	1,321,790	+167.941%
2025-09-11	110.6000	116.1050	110.6000	116.0000	+4.882%	1,562,853	+165.862%
2025-09-10	108.0500	112.1400	107.6450	110.6000	+2.133%	1,184,919	+178.843%
2025-09-09	109.3550	110.0500	107.0200	108.2900	-0.670%	991,315	+184.791%
2025-09-08	105.8000	109.1000	104.0500	109.0200	+4.335%	1,588,077	+182.884%
2025-09-05	103.0000	104.7700	102.1400	104.4900	+2.723%	810,065	+195.148%
2025-09-04	99.5700	102.0800	98.8100	101.7200	+1.476%	654,068	+203.185%
2025-09-03	101.8400	102.4500	98.5900	100.2400	-1.677%	959,558	+207.662%
2025-09-02	99.8500	102.0100	97.5000	101.9500	-1.345%	844,941	+202.501%
2025-08-29	106.3300	106.9600	102.2400	103.3400	-3.888%	993,196	+198.432%
2025-08-28	106.4000	107.8350	105.3100	107.5200	+1.746%	705,918	+186.830%
2025-08-27	106.5500	106.5500	105.0400	105.6750	-0.821%	749,313	+191.838%
2025-08-26	106.2500	107.8350	106.1600	106.5500	+0.311%	1,187,264	+189.442%
2025-08-25	105.0000	106.8300	103.1900	106.2200	+0.922%	693,268	+190.341%
2025-08-22	100.2000	106.3500	100.2000	105.2500	+5.864%	909,961	+193.017%
2025-08-21	98.3700	99.6900	97.7900	99.4200	+0.050%	554,588	+210.199%
2025-08-20	100.3500	100.7600	97.3000	99.3700	-1.301%	900,781	+210.355%
2025-08-19	101.8600	102.1900	99.9300	100.6800	-0.415%	934,069	+206.317%
2025-08-18	100.3800	102.0000	100.3500	101.1000	+0.878%	927,309	+205.045%
2025-08-15	102.7900	103.5900	99.9400	100.2200	-4.306%	1,054,933	+207.723%
2025-08-14	101.7800	105.2500	101.1800	104.7300	+0.355%	852,676	+194.471%
2025-08-13	104.1400	106.1900	103.1500	104.3600	+0.880%	900,859	+195.516%
2025-08-12	99.6500	103.6100	97.6201	103.4500	+5.378%	1,403,947	+198.115%
2025-08-11	99.8600	101.8500	98.0000	98.1700	-1.208%	1,069,571	+214.149%
2025-08-08	99.5500	100.4650	98.5500	99.3700	+0.607%	1,204,450	+210.355%
2025-08-07	97.1500	100.7050	95.5400	98.7700	+10.210%	2,057,495	+212.241%
2025-08-06	91.3900	91.7366	88.4900	89.6200	-2.608%	1,516,555	+244.120%
2025-08-05	94.6100	96.0100	90.4100	92.0200	-2.106%	935,797	+235.145%
2025-08-04	93.6700	94.6750	93.0200	94.0000	+1.348%	940,629	+228.085%
2025-08-01	92.1000	94.2700	90.3800	92.7500	-2.553%	1,473,576	+232.507%
2025-07-31	97.4200	97.9800	93.8550	95.1800	-5.218%	1,799,135	+224.018%
2025-07-30	102.8800	103.1417	99.3100	100.4200	-1.210%	983,856	+207.110%
2025-07-29	103.6500	104.7975	100.1300	101.6500	-0.665%	854,282	+203.394%
2025-07-28	101.4400	103.2500	100.6600	102.3300	+2.844%	831,962	+201.378%
2025-07-25	99.0100	99.8500	98.0100	99.5000	-0.040%	607,776	+209.950%
2025-07-24	99.4400	100.5700	97.9200	99.5400	-0.010%	749,659	+209.825%
2025-07-23	102.9300	103.1200	98.8300	99.5500	-2.802%	1,469,998	+209.794%
2025-07-22	103.3200	104.2100	100.3800	102.4200	-0.890%	984,913	+201.113%
2025-07-21	105.6900	107.3062	103.1600	103.3400	-1.308%	695,135	+198.432%
2025-07-18	105.2900	105.2900	102.5825	104.7100	+0.741%	661,623	+194.528%
2025-07-17	102.4200	104.4300	101.5650	103.9400	+1.932%	987,731	+196.710%
2025-07-16	102.4800	102.4800	98.0700	101.9700	-1.876%	1,465,415	+202.442%
2025-07-15	106.7900	107.6100	103.8500	103.9200	-0.726%	972,443	+196.767%
2025-07-14	105.4800	105.4800	102.2172	104.6800	-1.663%	801,536	+194.612%
2025-07-11	105.1000	106.8900	105.0100	106.4500	-0.514%	663,534	+189.713%
2025-07-10	105.4950	107.8800	104.3800	107.0000	+1.153%	827,217	+188.224%
2025-07-09	104.1600	106.0699	103.3900	105.7800	+1.196%	986,538	+191.548%
2025-07-08	103.4600	106.6600	102.4862	104.5300	+2.300%	956,759	+195.035%
2025-07-07	102.4400	104.7100	101.9150	102.1800	-2.276%	981,704	+201.820%
2025-07-03	104.3200	105.4800	103.3150	104.5600	-0.057%	569,730	+194.950%
2025-07-02	100.5000	104.7200	100.4700	104.6200	+3.872%	888,145	+194.781%
2025-07-01	97.8100	102.4100	97.1600	100.7200	+1.369%	778,411	+206.195%
2025-06-30	100.4100	100.6050	98.8200	99.3600	-0.848%	742,908	+210.386%
2025-06-27	100.2700	100.7950	98.2100	100.2100	-0.060%	1,483,758	+207.754%
2025-06-26	99.4800	100.5100	98.2500	100.2700	+1.632%	858,714	+207.570%
2025-06-25	98.5200	98.9650	97.1100	98.6600	+0.859%	781,523	+212.589%
2025-06-24	94.8800	98.4200	94.7250	97.8200	+6.245%	1,515,831	+215.273%
2025-06-23	90.0500	92.2400	89.0200	92.0700	+1.499%	1,097,121	+234.963%
2025-06-20	92.9800	93.4000	88.8600	90.7100	-1.584%	1,747,197	+239.985%
2025-06-18	92.6400	93.5300	91.8100	92.1700	+0.174%	548,799	+234.599%
2025-06-17	92.7900	94.6200	91.9500	92.0100	-1.709%	606,757	+235.181%
2025-06-16	91.2800	93.9900	90.9100	93.6100	+4.744%	799,318	+229.452%
2025-06-13	90.5200	92.3600	89.0900	89.3700	-4.672%	1,085,324	+245.082%
2025-06-12	92.9500	94.6000	92.3450	93.7500	+0.085%	937,903	+228.960%
2025-06-11	96.1200	96.1200	92.5200	93.6700	-0.510%	925,168	+229.241%
2025-06-10	92.1900	95.0000	92.0600	94.1500	+2.795%	1,134,402	+227.562%
2025-06-09	90.2000	92.8335	89.7850	91.5900	+3.328%	1,131,493	+236.718%
2025-06-06	89.0000	90.2600	88.4600	88.6400	+1.698%	509,865	+247.924%
2025-06-05	88.3000	89.3100	86.0500	87.1600	-0.819%	721,153	+253.832%
2025-06-04	86.5900	88.7250	86.2550	87.8800	+2.020%	821,206	+250.933%
2025-06-03	82.4700	86.6100	81.2700	86.1400	+4.425%	1,092,271	+258.022%
2025-06-02	81.7800	83.1400	80.2250	82.4900	+0.365%	726,933	+273.863%
2025-05-30	83.7900	84.1100	80.5400	82.1900	-3.759%	1,084,092	+275.228%
2025-05-29	87.8200	87.9142	84.8500	85.4000	+0.129%	682,140	+261.124%
2025-05-28	87.6400	87.6610	84.8800	85.2900	-2.470%	687,020	+261.590%
2025-05-27	86.6100	88.4300	84.5550	87.4500	+4.331%	1,141,286	+252.659%
2025-05-23	82.1600	84.1300	81.5986	83.8200	-1.260%	767,568	+267.931%
2025-05-22	84.8200	86.6400	84.1300	84.8900	-0.317%	724,639	+263.294%
2025-05-21	88.0500	88.8800	84.2800	85.1600	-4.913%	1,047,705	+262.142%
2025-05-20	89.2200	89.6200	87.7300	89.5600	+1.243%	714,344	+244.350%
2025-05-19	87.3100	88.8050	87.2600	88.4600	-2.427%	735,051	+248.632%
2025-05-16	90.9400	91.2432	89.2300	90.6600	-0.581%	655,747	+240.172%
2025-05-15	91.4200	93.3200	90.2410	91.1900	-2.927%	1,132,476	+238.195%
2025-05-14	93.5200	94.5300	91.9500	93.9400	+0.664%	933,651	+228.295%
2025-05-13	90.8100	93.7700	90.6100	93.3200	+2.832%	1,295,565	+230.476%
2025-05-12	87.2600	91.0000	86.8600	90.7500	+13.367%	2,498,567	+239.835%
2025-05-09	78.6200	80.7000	78.6200	80.0500	+3.571%	1,577,385	+285.259%
2025-05-08	74.0300	79.8400	73.2100	77.2900	+4.024%	2,063,917	+299.017%
2025-05-07	72.8600	74.6400	71.4900	74.3000	+2.243%	1,970,090	+315.074%
2025-05-06	72.9600	73.9000	71.8900	72.6700	-2.417%	1,043,164	+324.384%
2025-05-05	74.7300	75.9700	74.1540	74.4700	-1.793%	953,718	+314.126%
2025-05-02	73.5100	77.3100	73.5100	75.8300	+5.863%	1,465,300	+306.699%
2025-05-01	71.8100	73.7950	70.5100	71.6300	+2.124%	1,288,497	+330.546%
2025-04-30	69.7100	70.4050	67.8700	70.1400	-1.820%	1,735,840	+339.692%
2025-04-29	72.7200	73.4550	71.3450	71.4400	-3.433%	1,464,633	+331.691%
2025-04-28	73.7000	74.6750	71.7950	73.9800	-0.135%	1,052,961	+316.869%
2025-04-25	72.8800	75.4900	72.7950	74.0800	-0.067%	934,377	+316.307%
2025-04-24	69.8500	74.4550	69.1500	74.1300	+9.159%	1,609,219	+316.026%
2025-04-23	67.8900	71.3900	67.3500	67.9100	+8.034%	1,802,845	+354.130%
2025-04-22	61.4800	63.1976	61.0000	62.8600	+4.194%	2,424,056	+390.614%
2025-04-21	62.1500	62.3199	58.8500	60.3300	-5.320%	2,210,639	+411.188%
2025-04-17	63.8600	64.2900	62.2600	63.7200	+0.047%	1,641,669	+383.992%
2025-04-16	64.1100	65.6700	60.6100	63.6900	-5.195%	2,573,307	+384.220%
2025-04-15	68.2800	69.0450	66.3700	67.1800	-1.898%	1,594,406	+359.065%
2025-04-14	67.9900	69.5000	65.3200	68.4800	+4.502%	1,887,443	+350.350%
2025-04-11	63.3500	66.2300	61.9650	65.5300	+2.008%	1,518,449	+370.624%
2025-04-10	69.0900	69.1450	61.1700	64.2400	-12.240%	2,914,251	+380.075%
2025-04-09	59.6400	75.2950	58.4300	73.2000	+24.532%	3,811,743	+321.311%
2025-04-08	66.3700	68.0600	56.4600	58.7800	-6.684%	2,673,238	+424.668%
2025-04-07	57.1900	69.4200	56.6200	62.9900	+4.478%	3,166,272	+389.602%
2025-04-04	60.5950	62.6000	54.8400	60.2900	-6.193%	3,901,741	+411.528%
2025-04-03	76.6600	77.2367	64.0300	64.2700	-20.928%	3,264,604	+379.851%
2025-04-02	78.5800	82.8500	78.3200	81.2800	+1.258%	852,746	+279.429%
2025-04-01	79.4500	80.9600	77.6500	80.2700	+0.150%	1,151,066	+284.203%
2025-03-31	79.9300	80.7000	77.8650	80.1500	-1.765%	1,426,527	+284.779%
2025-03-28	84.0500	84.5150	80.7700	81.5900	-3.802%	825,764	+277.987%
2025-03-27	86.9400	87.9600	83.9200	84.8150	-3.223%	870,335	+263.615%
2025-03-26	89.9800	91.2100	86.7000	87.6400	-2.849%	725,885	+251.894%
2025-03-25	91.7500	92.0000	89.7000	90.2100	-1.356%	506,396	+241.869%
2025-03-24	90.3600	92.8200	90.3600	91.4500	+3.720%	1,131,969	+237.233%
2025-03-21	88.5900	89.5400	87.0800	88.1700	-2.650%	1,439,193	+249.779%
2025-03-20	90.1200	92.2200	89.5500	90.5700	-1.060%	1,260,668	+240.510%
2025-03-19	88.0400	93.3100	87.6550	91.5400	+4.307%	1,858,987	+236.902%
2025-03-18	88.0400	88.7600	86.9100	87.7600	-1.293%	985,784	+251.413%
2025-03-17	86.0100	90.1400	85.7350	88.9100	+3.000%	1,220,882	+246.868%
2025-03-14	82.7800	86.4900	82.5900	86.3200	+6.253%	1,901,071	+257.275%
2025-03-13	80.6500	82.1356	79.1000	81.2400	+0.272%	1,472,025	+279.616%
2025-03-12	80.9900	82.2700	79.2900	81.0200	+2.700%	1,135,406	+280.647%
2025-03-11	78.8100	80.5200	76.3700	78.8900	-0.076%	1,364,694	+290.924%
2025-03-10	82.9600	83.3800	77.9000	78.9500	-6.997%	1,479,989	+290.627%
2025-03-07	83.3600	85.1600	80.3600	84.8900	+2.872%	1,186,465	+263.294%
2025-03-06	83.3500	84.8700	82.0800	82.5200	-4.113%	1,545,768	+273.728%
2025-03-05	86.4500	86.6299	82.7050	86.0600	+0.620%	1,352,431	+258.355%
2025-03-04	85.4400	87.7992	82.1050	85.5300	-0.117%	2,034,375	+260.575%
2025-03-03	92.4600	92.7850	84.9700	85.6300	-6.741%	1,281,930	+260.154%
2025-02-28	91.7900	94.6600	90.0700	91.8200	+0.713%	1,565,094	+235.875%
2025-02-27	97.5200	98.5050	91.0700	91.1700	-6.242%	1,390,634	+238.269%
2025-02-26	97.4200	98.8600	96.4000	97.2400	+1.249%	756,989	+217.153%
2025-02-25	99.8400	100.3650	95.6150	96.0400	-3.864%	1,414,791	+221.116%
2025-02-24	103.5000	103.5000	99.8100	99.9000	-3.094%	1,056,596	+208.709%
2025-02-21	108.0400	108.1200	102.0100	103.0900	-4.414%	907,348	+199.156%
2025-02-20	106.7100	110.4700	106.7100	107.8500	+0.964%	980,089	+185.953%
2025-02-19	105.1100	107.6300	104.4600	106.8200	+1.280%	866,189	+188.710%
2025-02-18	105.0400	107.1700	103.0000	105.4700	+1.736%	938,423	+192.405%

document.getElementById("glYdbg").onerror = function(){this.style.display='none';}; .dark-mode .vv9Qfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vv9Qfx{ color: #333333; background-color: white; border: 2px solid #333333; }MKSIMKS Inc. Common Stockstock NASDAQ

MKSI
MKS Inc. Common Stock
stock NASDAQ