Free Trial

MKS Instruments (MKSI) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free MKSI Stock Alerts
$117.98
+2.84 (+2.47%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MKS Instruments Stock Price Performance

5 Day
Performance
-2.29%
1 Month
Performance
-11.05%
3 Month
Performance
+7.89%
6 Month
Performance
+72.31%
Year-To-Date
Performance
+14.69%
1 Year
Performance
+42.88%
Receive MKSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MKS Instruments and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MKSI Stock Chart for Friday, May, 3, 2024

MKSI Chart by TradingView

MKS Instruments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$115.14$117.98
+2.47%		$119.19$115.27666,832 shs$7.91 billion
05/01/2024$118.98$115.14
-3.23%		$121.24$114.53614,634 shs$7.72 billion
04/30/2024$123.12$118.98
-3.36%		$124.36$118.77422,281 shs$7.98 billion
04/29/2024$120.75$123.12
+1.96%		$123.19$119.79356,321 shs$8.26 billion
04/26/2024$116.27$120.75
+3.85%		$121.88$116.30480,722 shs$8.10 billion
04/25/2024$113.78$116.27
+2.19%		$117.68$112.13501,294 shs$7.80 billion
04/24/2024$112.56$113.78
+1.08%		$114.79$111.21611,946 shs$7.63 billion
04/23/2024$109.72$112.56
+2.59%		$114.33$109.10617,677 shs$7.55 billion
04/22/2024$108.17$109.72
+1.43%		$111.36$107.56677,735 shs$7.36 billion
04/19/2024$112.09$108.17
-3.50%		$112.40$107.19721,779 shs$7.25 billion
04/18/2024$114.80$112.09
-2.36%		$116.23$111.75664,866 shs$7.52 billion
04/17/2024$120.48$114.80
-4.71%		$120.50$114.09808,372 shs$7.70 billion
04/16/2024$120.50$120.48
-0.02%		$120.98$118.23536,169 shs$8.08 billion
04/15/2024$122.71$120.50
-1.80%		$124.95$119.58902,630 shs$8.08 billion
04/12/2024$127.35$122.71
-3.64%		$127.60$122.20601,428 shs$8.23 billion
04/11/2024$124.34$127.35
+2.42%		$128.27$123.79513,766 shs$8.54 billion
04/10/2024$129.45$124.34
-3.95%		$127.64$123.89476,971 shs$8.34 billion
04/09/2024$128.44$129.45
+0.79%		$131.02$127.68531,532 shs$8.68 billion
04/08/2024$128.56$128.44
-0.09%		$129.76$127.55565,684 shs$8.61 billion
04/05/2024$128.30$128.56
+0.20%		$130.03$127.75528,778 shs$8.62 billion
04/04/2024$132.64$128.30
-3.27%		$135.00$127.58683,255 shs$8.60 billion
04/03/2024$130.05$132.64
+1.99%		$133.83$128.17432,897 shs$8.89 billion
04/02/2024$132.57$130.05
-1.90%		$130.61$128.46715,214 shs$8.72 billion
04/01/2024$133.00$132.57
-0.32%		$135.52$131.69481,736 shs$8.89 billion
03/29/2024$133.00$133.00$133.10$130.75515,617 shs$8.92 billion
03/28/2024$131.92$133.00
+0.82%		$133.10$130.75515,582 shs$8.92 billion
03/27/2024$126.51$131.92
+4.28%		$132.33$126.59718,444 shs$8.85 billion
03/26/2024$125.62$126.51
+0.71%		$127.43$124.89713,562 shs$8.48 billion
03/25/2024$126.79$125.62
-0.92%		$127.07$124.91348,227 shs$8.42 billion
03/22/2024$127.50$126.79
-0.56%		$127.72$125.09338,659 shs$8.50 billion
03/21/2024$124.57$127.50
+2.35%		$132.16$127.43833,316 shs$8.55 billion
03/20/2024$120.19$124.57
+3.64%		$125.45$118.97549,315 shs$8.35 billion
03/19/2024$120.21$120.19
-0.02%		$121.13$117.29560,307 shs$8.06 billion
03/18/2024$121.21$120.21
-0.83%		$123.74$120.05588,199 shs$8.06 billion
03/15/2024$122.59$121.21
-1.13%		$123.38$120.611.23 million shs$8.13 billion
03/14/2024$124.82$122.59
-1.79%		$126.00$121.27612,391 shs$8.22 billion
03/13/2024$128.71$124.82
-3.02%		$128.33$123.48646,710 shs$8.37 billion
03/12/2024$127.49$128.71
+0.96%		$129.46$126.64644,947 shs$8.63 billion
03/11/2024$128.07$127.49
-0.45%		$127.75$125.52568,057 shs$8.55 billion
03/08/2024$133.36$128.07
-3.97%		$134.69$127.95720,398 shs$8.59 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/07/2024$128.47$133.36
+3.81%		$133.75$128.75667,241 shs$8.94 billion
03/06/2024$124.18$128.47
+3.45%		$129.72$126.43630,245 shs$8.62 billion
03/05/2024$126.85$124.18
-2.10%		$125.93$122.53555,358 shs$8.33 billion
03/04/2024$126.53$126.85
+0.25%		$128.44$126.30454,729 shs$8.51 billion
03/01/2024$122.76$126.53
+3.07%		$128.06$121.17723,966 shs$8.48 billion
02/29/2024$119.42$122.76
+2.80%		$123.06$120.78656,199 shs$8.21 billion
02/28/2024$119.45$119.42
-0.03%		$119.75$117.68319,857 shs$7.99 billion
02/27/2024$120.83$119.45
-1.14%		$121.63$118.83473,769 shs$7.99 billion
02/26/2024$120.03$120.83
+0.67%		$122.92$120.41568,034 shs$8.08 billion
02/23/2024$123.59$120.03
-2.88%		$123.35$118.80445,483 shs$8.03 billion
02/22/2024$119.16$123.59
+3.72%		$124.71$121.83704,309 shs$8.27 billion
02/21/2024$119.53$119.16
-0.31%		$119.22$116.59575,392 shs$7.97 billion
02/20/2024$124.74$119.53
-4.18%		$123.19$118.63653,419 shs$7.99 billion
02/19/2024$124.74$124.74$127.72$123.36599,600 shs$8.34 billion
02/16/2024$123.85$124.74
+0.72%		$127.72$123.36598,365 shs$8.34 billion
02/15/2024$122.15$123.85
+1.39%		$124.89$121.47624,884 shs$8.28 billion
02/14/2024$117.05$122.15
+4.36%		$122.73$118.15821,447 shs$8.17 billion
02/13/2024$120.37$117.05
-2.76%		$118.92$114.37684,348 shs$7.83 billion
02/12/2024$119.80$120.37
+0.48%		$123.00$118.58665,211 shs$8.05 billion
02/09/2024$114.11$119.80
+4.99%		$120.34$114.921.05 million shs$8.01 billion
02/08/2024$108.04$114.11
+5.62%		$115.48$107.971.11 million shs$7.63 billion
02/07/2024$107.88$108.04
+0.15%		$109.05$105.86980,755 shs$7.23 billion
02/06/2024$109.59$107.88
-1.56%		$110.40$107.20721,475 shs$7.22 billion
02/05/2024$109.35$109.59
+0.22%		$110.42$107.59344,120 shs$7.33 billion
02/02/2024$108.25$109.35
+1.02%		$109.84$107.17339,842 shs$7.31 billion

Related Companies:
This page (NASDAQ:MKSI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press