Stockscreener 앱 받기
81.28
1.26%
1.01
시간 외 거래:
76.44
-4.84
-5.95%
Mks Instruments Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $82.85 | $78.32 | $4.53 | 850,839.0 | +1.26% |
| 2025-04-01 | $80.96 | $77.65 | $3.31 | 1,150,735.0 | +0.15% |
| 2025-03-31 | $80.70 | $77.86 | $2.84 | 1,456,605.0 | -1.76% |
| 2025-03-28 | $84.52 | $80.77 | $3.75 | 825,754.0 | -3.80% |
| 2025-03-27 | $87.96 | $83.92 | $4.04 | 858,537.0 | -3.22% |
| 2025-03-26 | $91.21 | $86.70 | $4.51 | 725,618.0 | -2.85% |
| 2025-03-25 | $92.00 | $89.70 | $2.30 | 506,393.0 | -1.36% |
| 2025-03-24 | $92.82 | $90.36 | $2.46 | 1,131,707.0 | +3.72% |
| 2025-03-21 | $89.54 | $87.08 | $2.46 | 1,439,045.0 | -2.65% |
| 2025-03-20 | $92.22 | $89.55 | $2.67 | 1,260,275.0 | -1.06% |
| 2025-03-19 | $93.31 | $87.66 | $5.66 | 1,858,796.0 | +4.31% |
| 2025-03-18 | $88.76 | $86.91 | $1.85 | 985,700.0 | -1.29% |
| 2025-03-17 | $90.14 | $85.73 | $4.41 | 1,220,860.0 | +3.00% |
| 2025-03-14 | $86.49 | $82.59 | $3.90 | 1,901,070.0 | +6.25% |
| 2025-03-13 | $82.14 | $79.10 | $3.04 | 1,472,017.0 | +0.27% |
| 2025-03-12 | $82.27 | $79.29 | $2.98 | 1,135,215.0 | +2.70% |
| 2025-03-11 | $80.52 | $76.37 | $4.15 | 1,332,228.0 | -0.08% |
| 2025-03-10 | $83.38 | $77.90 | $5.48 | 1,494,585.0 | -7.00% |
| 2025-03-07 | $85.16 | $80.36 | $4.80 | 1,185,858.0 | +2.87% |
| 2025-03-06 | $84.87 | $82.08 | $2.79 | 1,545,460.0 | -4.11% |
| 2025-03-05 | $86.63 | $82.70 | $3.92 | 1,352,426.0 | +0.62% |
| 2025-03-04 | $87.10 | $84.81 | $2.28 | 934,850.0 | -0.12% |
Mks Instruments Inc 주식 (MKSI) 연도별 가격 이력
이 심층 분석에서는 Mks Instruments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mks Instruments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mks Instruments Inc 주식 (MKSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $82.85 | $77.65 | $5.20 | 2,852,413.0 | +1.41% |
| 2025-03 | $93.31 | $76.37 | $16.94 | 25,914,349.0 | -12.71% |
| 2025-02 | $113.8 | $90.07 | $23.75 | 18,592,414.0 | -18.94% |
| 2025-01 | $125.3 | $105.0 | $20.30 | 16,824,836.0 | +8.52% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $101.2 | $18.12 | 13,603,046.0 | -8.42% |
| 2024-11 | $118.9 | $99.16 | $19.76 | 16,090,970.0 | +14.41% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
1.61%
자본화:
|
볼륨(24시간):