Get the Stockscreener App
117.95
0.68%
-1.03
MKS Instruments, Inc. Stock (MKSI) Price History
The historical daily chart and data for MKS Instruments, Inc. stock (MKSI), show that the latest closing stock price as of May 01, 2024, is $117.95.
- MKS Instruments, Inc. all-time high stock price is $199.44, occurred on April 05, 2021.
- The lowest MKS Instruments, Inc. stock price recorded was $26.80 on May 07, 2014. Since then, MKS Instruments, Inc.'s stock price has risen over 340.11% to $117.95 now.
- The 52-week high stock price for MKSI is $135.51, representing a 14.89% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for MKSI is $63.44, indicating a -46.21% decrease from the current share price, occurred on November 01, 2023.
- The closing price of MKS Instruments, Inc. (MKSI) stock in the beginning of 2023 was $177.52. The stock closed the year at $84.73, a loss of over -52.27% for the year.
The table below shows more information about MKSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $121.2 | $114.5 | $6.71 | 251,321.0 | -0.81% |
| Apr 30, 2024 | $124.4 | $118.8 | $5.59 | 408,411.0 | -3.36% |
| Apr 29, 2024 | $123.2 | $119.8 | $3.40 | 300,321.0 | +1.96% |
| Apr 26, 2024 | $121.9 | $116.3 | $5.58 | 477,567.0 | +3.85% |
| Apr 25, 2024 | $117.7 | $112.1 | $5.56 | 490,114.0 | +2.19% |
| Apr 24, 2024 | $114.8 | $111.2 | $3.58 | 609,429.0 | +1.08% |
| Apr 23, 2024 | $114.3 | $109.1 | $5.23 | 606,624.0 | +2.59% |
| Apr 22, 2024 | $111.4 | $107.5 | $3.85 | 673,678.0 | +1.43% |
| Apr 19, 2024 | $112.4 | $107.2 | $5.21 | 746,003.0 | -3.50% |
| Apr 18, 2024 | $116.2 | $111.8 | $4.48 | 662,177.0 | -2.36% |
| Apr 17, 2024 | $120.5 | $114.1 | $6.41 | 816,593.0 | -4.71% |
| Apr 16, 2024 | $121.0 | $118.2 | $2.75 | 533,491.0 | -0.02% |
| Apr 15, 2024 | $125.0 | $119.6 | $5.37 | 902,627.0 | -1.80% |
| Apr 12, 2024 | $127.6 | $122.2 | $5.40 | 601,334.0 | -3.64% |
| Apr 11, 2024 | $128.3 | $123.8 | $4.48 | 513,766.0 | +2.42% |
| Apr 10, 2024 | $127.6 | $123.9 | $3.77 | 476,971.0 | -3.95% |
| Apr 09, 2024 | $131.0 | $127.7 | $3.34 | 531,383.0 | +0.74% |
| Apr 08, 2024 | $129.8 | $127.5 | $2.21 | 468,734.0 | -0.05% |
| Apr 05, 2024 | $130.0 | $127.8 | $2.28 | 528,778.0 | +0.20% |
| Apr 04, 2024 | $135.0 | $127.6 | $7.42 | 683,255.0 | -3.27% |
| Apr 03, 2024 | $133.8 | $128.2 | $5.66 | 448,056.0 | +1.99% |
| Apr 02, 2024 | $130.6 | $128.5 | $2.16 | 715,214.0 | -1.90% |
MKS Instruments, Inc. Stock (MKSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of MKS Instruments, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MKSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of MKS Instruments, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
MKS Instruments, Inc. Stock (MKSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $135.5 | $107.2 | $28.32 | 12,927,583.0 | -11.26% |
| Mar, 2024 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| Feb, 2024 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| Jan, 2024 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
MKS Instruments, Inc. Stock (MKSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| Nov, 2023 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| Oct, 2023 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| Sep, 2023 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| Aug, 2023 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| Jul, 2023 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| Jun, 2023 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| May, 2023 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| Apr, 2023 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| Mar, 2023 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| Feb, 2023 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| Jan, 2023 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
MKS Instruments, Inc. Stock (MKSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.53 | $77.73 | $13.80 | 17,702,528.0 | +1.04% |
| Nov, 2022 | $84.68 | $64.77 | $19.91 | 20,282,211.0 | +2.08% |
| Oct, 2022 | $90.46 | $72.47 | $17.99 | 12,638,428.0 | -0.59% |
| Sep, 2022 | $101.9 | $81.50 | $20.42 | 14,166,687.0 | -17.04% |
| Aug, 2022 | $123.9 | $98.08 | $25.85 | 13,587,145.0 | -15.73% |
| Jul, 2022 | $119.8 | $92.66 | $27.14 | 10,140,569.0 | +15.17% |
| Jun, 2022 | $125.6 | $97.64 | $27.92 | 12,362,750.0 | -16.90% |
| May, 2022 | $126.5 | $110.6 | $15.90 | 10,625,442.0 | +8.35% |
| Apr, 2022 | $152.9 | $110.3 | $42.61 | 16,660,600.0 | -24.01% |
| Mar, 2022 | $163.9 | $135.6 | $28.33 | 12,433,527.0 | -0.40% |
| Feb, 2022 | $156.5 | $136.2 | $20.27 | 9,688,430.0 | -3.05% |
| Jan, 2022 | $181.0 | $142.0 | $39.03 | 10,800,589.0 | -10.82% |
1.13%
1.42%
Cap:
|
Volume (24h):