5 DAY PERFORMANCE
-21.84%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
+40.65%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+200.48%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $292.52 | $293.03 (0.17%) | $294.92 | $280.50 | 926.09 K | $19.73 B |
| 05/05/2026 | $297.02 | $287.65 (-3.15%) | $298.00 | $280.18 | 1.54 M | $19.36 B |
| 05/04/2026 | $277.72 | $291.53 (4.97%) | $292.12 | $277.55 | 1.91 M | $19.62 B |
| 05/01/2026 | $282.98 | $279.38 (-1.27%) | $285.67 | $275.04 | 1.30 M | $18.80 B |
| 04/30/2026 | $270.18 | $283.75 (5.02%) | $284.14 | $263.73 | 1.63 M | $19.10 B |
| 04/29/2026 | $273.88 | $265.44 (-3.08%) | $278.91 | $261.23 | 796.70 K | $17.86 B |
| 04/28/2026 | $268.88 | $267.90 (-0.36%) | $277.00 | $264.45 | 1.08 M | $18.03 B |
| 04/27/2026 | $282.57 | $278.36 (-1.49%) | $283.61 | $267.94 | 817.59 K | $18.73 B |
| 04/24/2026 | $290.00 | $280.98 (-3.11%) | $294.05 | $279.38 | 845.45 K | $18.91 B |
| 04/23/2026 | $280.28 | $280.56 (0.1%) | $287.00 | $272.97 | 1.21 M | $18.88 B |
| 04/22/2026 | $280.97 | $278.45 (-0.9%) | $282.62 | $266.85 | 1.70 M | $18.74 B |
| 04/21/2026 | $283.57 | $273.77 (-3.46%) | $289.49 | $271.19 | 957.32 K | $18.42 B |
| 04/20/2026 | $279.01 | $279.93 (0.33%) | $285.82 | $278.00 | 946.50 K | $18.84 B |
| 04/17/2026 | $277.17 | $278.59 (0.51%) | $281.77 | $275.00 | 947.85 K | $18.75 B |
| 04/16/2026 | $267.92 | $269.89 (0.74%) | $272.51 | $263.00 | 1.37 M | $18.16 B |
| 04/15/2026 | $269.57 | $269.00 (-0.21%) | $272.92 | $261.89 | 784.50 K | $18.10 B |
| 04/14/2026 | $275.97 | $274.15 (-0.66%) | $277.94 | $269.95 | 1.00 M | $18.45 B |
| 04/13/2026 | $266.65 | $273.18 (2.45%) | $273.55 | $265.28 | 561.13 K | $18.39 B |
| 04/10/2026 | $268.26 | $268.77 (0.19%) | $272.71 | $266.00 | 789.06 K | $18.09 B |
| 04/09/2026 | $255.22 | $263.25 (3.15%) | $267.07 | $255.22 | 1.06 M | $17.72 B |
| 04/08/2026 | $256.99 | $256.01 (-0.38%) | $260.99 | $250.00 | 1.57 M | $17.23 B |
| 04/07/2026 | $233.96 | $238.17 (1.8%) | $241.90 | $232.92 | 811.30 K | $16.03 B |
| 04/06/2026 | $236.11 | $236.98 (0.37%) | $240.82 | $233.12 | 523.50 K | $15.95 B |
| 04/02/2026 | $222.42 | $234.66 (5.5%) | $241.11 | $222.42 | 885.25 K | $15.79 B |
| 04/01/2026 | $234.57 | $235.96 (0.59%) | $240.00 | $233.10 | 1.01 M | $15.88 B |
| 03/31/2026 | $217.46 | $229.81 (5.68%) | $231.16 | $215.00 | 1.24 M | $15.47 B |
| 03/30/2026 | $227.97 | $210.47 (-7.68%) | $227.97 | $208.47 | 1.25 M | $14.16 B |
| 03/27/2026 | $222.08 | $223.18 (0.5%) | $228.57 | $221.16 | 722.01 K | $15.02 B |
| 03/26/2026 | $237.00 | $225.12 (-5.01%) | $239.21 | $224.04 | 1.11 M | $15.15 B |
| 03/25/2026 | $244.64 | $243.68 (-0.39%) | $245.70 | $236.00 | 741.52 K | $16.40 B |
| 03/24/2026 | $231.49 | $243.56 (5.21%) | $247.90 | $229.08 | 895.86 K | $16.39 B |
| 03/23/2026 | $234.87 | $235.02 (0.06%) | $243.50 | $232.61 | 823.50 K | $15.82 B |
| 03/20/2026 | $235.70 | $227.13 (-3.64%) | $237.95 | $222.10 | 1.88 M | $15.29 B |
| 03/19/2026 | $224.32 | $236.85 (5.59%) | $239.36 | $220.14 | 1.50 M | $15.94 B |
| 03/18/2026 | $231.21 | $233.39 (0.94%) | $235.25 | $228.23 | 1.28 M | $15.71 B |
| 03/17/2026 | $223.20 | $228.89 (2.55%) | $230.62 | $220.74 | 1.05 M | $15.40 B |
| 03/16/2026 | $218.99 | $221.96 (1.36%) | $227.46 | $217.92 | 1.52 M | $14.94 B |
| 03/13/2026 | $216.69 | $213.45 (-1.5%) | $224.72 | $212.08 | 757.42 K | $14.37 B |
| 03/12/2026 | $218.93 | $213.49 (-2.48%) | $220.71 | $211.09 | 1.53 M | $14.37 B |
| 03/11/2026 | $222.97 | $224.27 (0.58%) | $230.98 | $221.50 | 1.05 M | $15.09 B |
| 03/10/2026 | $220.33 | $225.28 (2.25%) | $233.42 | $220.09 | 1.22 M | $15.16 B |
| 03/09/2026 | $203.88 | $218.36 (7.1%) | $220.54 | $200.50 | 2.05 M | $14.70 B |
| 03/06/2026 | $220.33 | $210.00 (-4.69%) | $224.29 | $208.95 | 1.78 M | $14.13 B |
| 03/05/2026 | $230.03 | $230.45 (0.18%) | $238.35 | $223.19 | 1.33 M | $15.51 B |
| 03/04/2026 | $237.16 | $235.23 (-0.81%) | $239.98 | $231.62 | 1.14 M | $15.83 B |
| 03/03/2026 | $235.64 | $232.56 (-1.31%) | $239.26 | $228.56 | 1.41 M | $15.65 B |
| 03/02/2026 | $239.44 | $244.26 (2.01%) | $246.98 | $238.00 | 1.07 M | $16.44 B |
| 02/27/2026 | $239.00 | $244.46 (2.28%) | $245.00 | $237.91 | 1.86 M | $16.45 B |
| 02/26/2026 | $255.01 | $244.68 (-4.05%) | $256.77 | $238.88 | 2.14 M | $16.47 B |
| 02/25/2026 | $256.68 | $255.91 (-0.3%) | $258.86 | $252.33 | 1.10 M | $17.22 B |
| 02/24/2026 | $255.00 | $251.41 (-1.41%) | $258.00 | $249.06 | 1.36 M | $16.92 B |
| 02/23/2026 | $258.98 | $253.71 (-2.03%) | $260.68 | $248.62 | 895.72 K | $17.07 B |
| 02/20/2026 | $247.55 | $259.27 (4.73%) | $263.36 | $247.00 | 1.95 M | $17.45 B |
| 02/19/2026 | $251.86 | $249.08 (-1.1%) | $254.76 | $245.15 | 1.45 M | $16.76 B |
| 02/18/2026 | $243.38 | $250.36 (2.87%) | $261.00 | $242.20 | 3.02 M | $16.85 B |
| 02/17/2026 | $257.68 | $262.94 (2.04%) | $269.91 | $253.20 | 3.51 M | $17.70 B |
| 02/13/2026 | $249.26 | $260.74 (4.61%) | $263.90 | $248.56 | 1.66 M | $17.55 B |
| 02/12/2026 | $261.01 | $249.42 (-4.44%) | $264.45 | $247.50 | 1.34 M | $16.79 B |
| 02/11/2026 | $257.90 | $259.05 (0.45%) | $266.08 | $252.39 | 2.24 M | $17.43 B |
| 02/10/2026 | $258.35 | $252.52 (-2.26%) | $259.70 | $246.10 | 1.64 M | $16.99 B |
| 02/09/2026 | $241.71 | $250.60 (3.68%) | $251.99 | $239.36 | 1.34 M | $16.87 B |
| 02/06/2026 | $231.91 | $242.96 (4.76%) | $244.06 | $231.34 | 1.51 M | $16.35 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.
