100.94
price up icon1.38%   1.37
after-market 시간 외 거래: 100.94
loading

Mks Instruments Inc 주식 (MKSI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $101.0 $99.16 $1.85 810,875.0 +1.38%
2024-11-04 $101.3 $99.45 $1.88 556,398.0 -1.02%
2024-11-01 $102.1 $100.1 $2.02 718,831.0 +1.28%
2024-10-31 $102.6 $98.04 $4.54 1,141,199.0 -2.92%
2024-10-30 $104.4 $102.2 $2.22 916,185.0 -2.88%
2024-10-29 $105.6 $101.3 $4.38 775,098.0 +2.82%
2024-10-28 $103.9 $100.9 $2.94 1,035,470.0 +1.50%
2024-10-25 $101.9 $100.1 $1.76 915,330.0 +1.58%
2024-10-24 $99.84 $98.00 $1.84 948,824.0 +0.79%
2024-10-23 $100.5 $97.54 $2.97 673,483.0 -1.28%
2024-10-22 $100.8 $99.35 $1.44 890,455.0 -1.20%
2024-10-21 $102.6 $100.4 $2.23 581,492.0 -1.57%
2024-10-18 $104.3 $102.2 $2.10 680,196.0 +0.16%
2024-10-17 $105.9 $102.3 $3.61 1,014,654.0 -0.91%
2024-10-16 $106.2 $103.3 $2.89 924,781.0 -0.47%
2024-10-15 $113.2 $103.1 $10.18 1,581,037.0 -7.69%
2024-10-14 $113.3 $109.5 $3.82 715,254.0 +2.95%
2024-10-11 $109.8 $106.2 $3.58 491,296.0 +2.21%
2024-10-10 $107.8 $105.5 $2.33 567,303.0 -1.76%
2024-10-09 $110.0 $106.9 $3.09 610,944.0 +1.76%
2024-10-08 $108.0 $105.3 $2.61 454,930.0 +0.27%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $102.1 $99.16 $2.96 2,896,979.0 +1.62%
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

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%

Mks Instruments Inc 주식 (MKSI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $91.53 $77.73 $13.80 17,702,528.0 +1.04%
2022-11 $84.68 $64.77 $19.91 20,282,211.0 +2.08%
2022-10 $90.46 $72.47 $17.99 12,638,428.0 -0.59%
2022-09 $101.9 $81.50 $20.42 14,166,687.0 -17.04%
2022-08 $123.9 $98.08 $25.85 13,587,145.0 -15.73%
2022-07 $119.8 $92.66 $27.14 10,140,569.0 +15.17%
2022-06 $125.6 $97.64 $27.92 12,362,750.0 -16.90%
2022-05 $126.5 $110.6 $15.90 10,625,442.0 +8.35%
2022-04 $152.9 $110.3 $42.61 16,660,600.0 -24.01%
2022-03 $163.9 $135.6 $28.33 12,433,527.0 -0.40%
2022-02 $156.5 $136.2 $20.27 9,688,430.0 -3.05%
2022-01 $181.0 $142.0 $39.03 10,800,589.0 -10.82%
$39.84
price down icon 2.47%
scientific_technical_instruments BMI
$206.60
price up icon 1.85%
$164.67
price down icon 5.45%
$93.57
price up icon 2.93%
$61.62
price up icon 0.51%
자본화:     |  볼륨(24시간):