MKS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	104.14	106.19	103.15	104.36	104.36	0.88%	900,859
Aug 12, 2025	99.65	103.61	97.62	103.45	103.45	5.38%	1,403,947
Aug 11, 2025	99.86	101.85	98.00	98.17	98.17	-1.21%	1,069,571
Aug 8, 2025	99.55	100.47	98.55	99.37	99.37	0.61%	1,204,450
Aug 7, 2025	97.15	100.71	95.54	98.77	98.77	10.21%	2,057,495
Aug 6, 2025	91.39	91.74	88.49	89.62	89.62	-2.61%	1,516,555
Aug 5, 2025	94.61	96.01	90.41	92.02	92.02	-2.11%	935,797
Aug 4, 2025	93.67	94.68	93.02	94.00	94.00	1.35%	940,629
Aug 1, 2025	92.10	94.27	90.38	92.75	92.75	-2.55%	1,473,576
Jul 31, 2025	97.42	97.98	93.86	95.18	95.18	-5.22%	1,799,135
Jul 30, 2025	102.88	103.14	99.31	100.42	100.42	-1.21%	983,856
Jul 29, 2025	103.65	104.80	100.13	101.65	101.65	-0.66%	854,282
Jul 28, 2025	101.44	103.25	100.66	102.33	102.33	2.84%	831,962
Jul 25, 2025	99.01	99.85	98.01	99.50	99.50	-0.04%	607,776
Jul 24, 2025	99.44	100.57	97.92	99.54	99.54	-0.01%	749,659
Jul 23, 2025	102.93	103.12	98.83	99.55	99.55	-2.80%	1,469,998
Jul 22, 2025	103.32	104.21	100.38	102.42	102.42	-0.89%	984,913
Jul 21, 2025	105.69	107.31	103.16	103.34	103.34	-1.31%	695,135
Jul 18, 2025	105.29	105.29	102.58	104.71	104.71	0.74%	661,623
Jul 17, 2025	102.42	104.43	101.57	103.94	103.94	1.93%	987,731
Jul 16, 2025	102.48	102.48	98.07	101.97	101.97	-1.88%	1,465,415
Jul 15, 2025	106.79	107.61	103.85	103.92	103.92	-0.73%	972,443
Jul 14, 2025	105.48	105.48	102.22	104.68	104.68	-1.66%	801,536
Jul 11, 2025	105.10	106.89	105.01	106.45	106.45	-0.51%	663,534
Jul 10, 2025	105.50	107.88	104.38	107.00	107.00	1.15%	827,217
Jul 9, 2025	104.16	106.07	103.39	105.78	105.78	1.20%	986,538
Jul 8, 2025	103.46	106.66	102.49	104.53	104.53	2.30%	956,759
Jul 7, 2025	102.44	104.71	101.92	102.18	102.18	-2.28%	981,704
Jul 3, 2025	104.32	105.48	103.32	104.56	104.56	-0.06%	569,731
Jul 2, 2025	100.50	104.72	100.47	104.62	104.62	3.87%	888,145
Jul 1, 2025	97.81	102.41	97.16	100.72	100.72	1.37%	778,411
Jun 30, 2025	100.41	100.61	98.82	99.36	99.36	-0.85%	742,908
Jun 27, 2025	100.27	100.80	98.21	100.21	100.21	-0.06%	1,483,758
Jun 26, 2025	99.48	100.51	98.25	100.27	100.27	1.63%	858,714
Jun 25, 2025	98.52	98.97	97.11	98.66	98.66	0.86%	781,523
Jun 24, 2025	94.88	98.42	94.73	97.82	97.82	6.25%	1,515,831
Jun 23, 2025	90.05	92.24	89.02	92.07	92.07	1.50%	1,097,121
Jun 20, 2025	92.98	93.40	88.86	90.71	90.71	-1.58%	1,747,197
Jun 18, 2025	92.64	93.53	91.81	92.17	92.17	0.17%	548,799
Jun 17, 2025	92.79	94.62	91.95	92.01	92.01	-1.71%	606,757
Jun 16, 2025	91.28	93.99	90.91	93.61	93.61	4.74%	799,318
Jun 13, 2025	90.52	92.36	89.09	89.37	89.37	-4.67%	1,085,324
Jun 12, 2025	92.95	94.60	92.35	93.75	93.75	0.09%	937,903
Jun 11, 2025	96.12	96.12	92.52	93.67	93.67	-0.51%	925,168
Jun 10, 2025	92.19	95.00	92.06	94.15	94.15	2.80%	1,134,402
Jun 9, 2025	90.20	92.83	89.79	91.59	91.59	3.33%	1,131,493
Jun 6, 2025	89.00	90.26	88.46	88.64	88.64	1.70%	509,865
Jun 5, 2025	88.30	89.31	86.05	87.16	87.16	-0.82%	721,153
Jun 4, 2025	86.59	88.73	86.26	87.88	87.88	2.02%	821,206
Jun 3, 2025	82.47	86.61	81.27	86.14	86.14	4.42%	1,092,271