5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-21.77%
3 MONTH PERFORMANCE
-46.27%
6 MONTH PERFORMANCE
-3.86%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+69.77%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $258.38 | $257.25 (-0.44%) | $259.00 | $251.79 | 259.36 K | |
| 09/18/2026 | $244.03 | $252.08 (3.3%) | $252.38 | $243.00 | 2.23 M | $17.04 B |
| 09/17/2026 | $245.50 | $240.23 (-2.15%) | $250.84 | $238.45 | 1.03 M | $16.24 B |
| 09/16/2026 | $237.80 | $235.28 (-1.06%) | $240.48 | $232.03 | 960.07 K | $15.90 B |
| 09/15/2026 | $242.60 | $231.50 (-4.58%) | $242.60 | $228.46 | 1.63 M | $15.65 B |
| 09/14/2026 | $248.32 | $239.27 (-3.64%) | $250.49 | $238.29 | 1.18 M | $16.17 B |
| 09/11/2026 | $267.86 | $267.31 (-0.21%) | $270.29 | $264.74 | 1.25 M | $18.07 B |
| 09/10/2026 | $260.83 | $261.84 (0.39%) | $265.60 | $258.79 | 961.35 K | $17.70 B |
| 09/09/2026 | $262.34 | $268.05 (2.18%) | $269.78 | $262.34 | 1.20 M | $18.12 B |
| 09/08/2026 | $264.06 | $265.50 (0.55%) | $270.17 | $260.35 | 1.75 M | $17.95 B |
| 09/04/2026 | $255.14 | $260.31 (2.03%) | $260.94 | $253.97 | 1.69 M | $17.60 B |
| 09/03/2026 | $247.10 | $249.65 (1.03%) | $250.78 | $241.51 | 1.14 M | $16.88 B |
| 09/02/2026 | $247.30 | $251.38 (1.65%) | $252.98 | $245.90 | 1.09 M | $16.99 B |
| 09/01/2026 | $250.96 | $246.44 (-1.8%) | $252.09 | $243.72 | 1.64 M | $16.66 B |
| 08/31/2026 | $258.38 | $256.24 (-0.83%) | $259.38 | $254.48 | 977.65 K | $17.32 B |
| 08/28/2026 | $268.08 | $255.76 (-4.6%) | $269.36 | $255.14 | 1.41 M | $17.29 B |
| 08/27/2026 | $279.03 | $270.99 (-2.88%) | $282.56 | $268.44 | 792.10 K | $18.32 B |
| 08/26/2026 | $270.12 | $271.75 (0.6%) | $275.17 | $266.52 | 1.70 M | $18.37 B |
| 08/25/2026 | $274.93 | $270.48 (-1.62%) | $274.93 | $266.25 | 1.16 M | $18.28 B |
| 08/24/2026 | $271.50 | $269.06 (-0.9%) | $274.00 | $264.54 | 1.88 M | $18.19 B |
| 08/21/2026 | $282.60 | $279.11 (-1.23%) | $285.47 | $274.88 | 928.03 K | $18.87 B |
| 08/20/2026 | $280.91 | $281.88 (0.35%) | $284.54 | $274.31 | 1.11 M | $19.06 B |
| 08/19/2026 | $304.16 | $281.60 (-7.42%) | $304.16 | $278.23 | 1.54 M | $19.04 B |
| 08/18/2026 | $303.87 | $300.24 (-1.19%) | $309.14 | $294.68 | 1.43 M | $20.30 B |
| 08/17/2026 | $315.42 | $320.74 (1.69%) | $325.24 | $313.11 | 1.17 M | $21.68 B |
| 08/14/2026 | $302.01 | $310.73 (2.89%) | $312.08 | $302.01 | 1.18 M | $21.01 B |
| 08/13/2026 | $306.99 | $306.29 (-0.23%) | $316.39 | $305.56 | 946.85 K | $20.71 B |
| 08/12/2026 | $312.90 | $306.83 (-1.94%) | $317.00 | $305.55 | 1.21 M | $20.74 B |
| 08/11/2026 | $299.03 | $294.38 (-1.56%) | $300.71 | $290.76 | 698.76 K | $19.90 B |
| 08/10/2026 | $304.92 | $292.35 (-4.12%) | $309.84 | $292.09 | 1.07 M | $19.76 B |
| 08/07/2026 | $301.18 | $304.99 (1.27%) | $310.43 | $298.00 | 1.27 M | $20.62 B |
| 08/06/2026 | $291.02 | $291.31 (0.1%) | $309.67 | $285.58 | 2.84 M | $19.69 B |
| 08/05/2026 | $319.23 | $313.10 (-1.92%) | $329.35 | $311.86 | 2.37 M | $21.17 B |
| 08/04/2026 | $327.27 | $320.76 (-1.99%) | $329.34 | $320.45 | 2.89 M | $21.68 B |
| 08/03/2026 | $288.31 | $309.98 (7.52%) | $313.46 | $288.31 | 1.40 M | $20.95 B |
| 07/31/2026 | $310.00 | $297.45 (-4.05%) | $314.69 | $294.15 | 1.14 M | $20.05 B |
| 07/30/2026 | $288.80 | $293.30 (1.56%) | $297.57 | $284.78 | 3.03 M | $19.77 B |
| 07/29/2026 | $280.97 | $257.61 (-8.31%) | $290.51 | $256.16 | 2.51 M | $17.36 B |
| 07/28/2026 | $296.31 | $285.31 (-3.71%) | $296.91 | $277.01 | 1.99 M | $19.23 B |
| 07/27/2026 | $330.15 | $315.70 (-4.38%) | $334.00 | $298.38 | 1.39 M | $21.28 B |
| 07/24/2026 | $341.09 | $329.18 (-3.49%) | $345.13 | $326.08 | 849.72 K | $22.19 B |
| 07/23/2026 | $338.49 | $345.30 (2.01%) | $348.43 | $336.74 | 752.10 K | $23.27 B |
| 07/22/2026 | $330.74 | $344.84 (4.26%) | $349.02 | $328.43 | 801.31 K | $23.24 B |
| 07/21/2026 | $347.28 | $345.44 (-0.53%) | $347.45 | $333.72 | 1.11 M | $23.28 B |
| 07/20/2026 | $330.88 | $324.28 (-1.99%) | $338.98 | $322.75 | 812.90 K | $21.86 B |
| 07/17/2026 | $315.02 | $324.69 (3.07%) | $330.61 | $307.10 | 1.89 M | $21.88 B |
| 07/16/2026 | $336.12 | $332.00 (-1.23%) | $349.07 | $327.38 | 1.11 M | $22.38 B |
| 07/15/2026 | $366.49 | $353.80 (-3.46%) | $374.12 | $336.76 | 1.40 M | $23.85 B |
| 07/14/2026 | $373.21 | $358.43 (-3.96%) | $373.21 | $353.20 | 828.60 K | $24.16 B |
| 07/13/2026 | $352.51 | $352.03 (-0.14%) | $358.48 | $346.07 | 851.90 K | $23.73 B |
| 07/10/2026 | $357.94 | $368.58 (2.97%) | $371.44 | $355.00 | 862.77 K | $24.84 B |
| 07/09/2026 | $370.14 | $368.78 (-0.37%) | $380.50 | $366.27 | 1.26 M | $24.86 B |
| 07/08/2026 | $341.50 | $349.39 (2.31%) | $358.21 | $341.50 | 1.23 M | $23.55 B |
| 07/07/2026 | $342.86 | $349.57 (1.96%) | $353.00 | $329.01 | 1.89 M | $23.56 B |
| 07/06/2026 | $375.84 | $368.06 (-2.07%) | $385.58 | $364.67 | 1.28 M | $24.81 B |
| 07/02/2026 | $408.00 | $365.56 (-10.4%) | $408.92 | $355.08 | 2.17 M | $24.64 B |
| 07/01/2026 | $424.61 | $411.05 (-3.19%) | $428.97 | $406.68 | 1.54 M | $27.70 B |
| 06/30/2026 | $425.78 | $444.80 (4.47%) | $447.62 | $418.48 | 2.23 M | $29.98 B |
| 06/29/2026 | $393.18 | $416.00 (5.8%) | $419.95 | $384.74 | 2.11 M | $28.04 B |
| 06/26/2026 | $394.14 | $388.61 (-1.4%) | $401.05 | $385.00 | 2.03 M | $26.19 B |
| 06/25/2026 | $408.00 | $410.31 (0.57%) | $414.64 | $383.38 | 2.44 M | $27.65 B |
| 06/24/2026 | $390.54 | $381.62 (-2.28%) | $395.75 | $376.83 | 1.80 M | $25.72 B |
| 06/23/2026 | $388.69 | $389.17 (0.12%) | $394.47 | $382.56 | 1.64 M | $26.23 B |
| 06/22/2026 | $413.50 | $420.56 (1.71%) | $421.58 | $407.00 | 1.55 M | $28.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
