5 DAY PERFORMANCE
-46.27%
1 MONTH PERFORMANCE
-31.89%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
+34.03%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+137.17%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $413.50 | $420.56 (1.71%) | $421.58 | $407.00 | 1.55 M | $28.35 B |
| 06/18/2026 | $386.56 | $406.37 (5.12%) | $408.87 | $382.00 | 2.13 M | $27.39 B |
| 06/17/2026 | $383.99 | $371.26 (-3.32%) | $386.01 | $369.85 | 1.20 M | $25.02 B |
| 06/16/2026 | $375.00 | $366.31 (-2.32%) | $379.99 | $365.36 | 1.09 M | $24.69 B |
| 06/15/2026 | $367.88 | $375.32 (2.02%) | $377.66 | $367.88 | 915.16 K | $25.30 B |
| 06/12/2026 | $345.32 | $355.69 (3%) | $359.35 | $341.45 | 961.43 K | $23.97 B |
| 06/11/2026 | $326.74 | $345.32 (5.69%) | $347.27 | $326.10 | 1.01 M | $23.27 B |
| 06/10/2026 | $317.42 | $316.07 (-0.43%) | $333.69 | $310.36 | 1.27 M | $21.30 B |
| 06/09/2026 | $320.44 | $320.96 (0.16%) | $332.01 | $298.00 | 1.21 M | $21.63 B |
| 06/08/2026 | $314.99 | $312.09 (-0.92%) | $339.92 | $309.02 | 1.10 M | $21.03 B |
| 06/05/2026 | $315.23 | $301.65 (-4.31%) | $318.88 | $300.11 | 955.72 K | $20.33 B |
| 06/04/2026 | $321.01 | $330.23 (2.87%) | $335.83 | $318.01 | 679.27 K | $22.26 B |
| 06/03/2026 | $339.40 | $335.15 (-1.25%) | $341.81 | $326.81 | 716.71 K | $22.59 B |
| 06/02/2026 | $324.36 | $331.36 (2.16%) | $334.49 | $320.38 | 1.13 M | $22.33 B |
| 06/01/2026 | $318.02 | $317.62 (-0.13%) | $319.31 | $309.46 | 1.04 M | $21.41 B |
| 05/29/2026 | $325.99 | $324.26 (-0.53%) | $329.75 | $317.16 | 1.20 M | $21.86 B |
| 05/28/2026 | $327.41 | $323.41 (-1.22%) | $330.26 | $316.35 | 1.11 M | $21.80 B |
| 05/27/2026 | $338.58 | $328.01 (-3.12%) | $339.00 | $321.45 | 911.29 K | $22.11 B |
| 05/26/2026 | $330.50 | $334.11 (1.09%) | $334.80 | $326.45 | 861.10 K | $22.52 B |
| 05/22/2026 | $315.48 | $320.62 (1.63%) | $322.00 | $311.75 | 835.82 K | $21.61 B |
| 05/21/2026 | $311.51 | $313.16 (0.53%) | $314.04 | $307.18 | 1.36 M | $21.11 B |
| 05/20/2026 | $302.00 | $311.51 (3.15%) | $312.74 | $300.09 | 1.13 M | $21.00 B |
| 05/19/2026 | $289.56 | $294.04 (1.55%) | $294.27 | $280.83 | 1.50 M | $19.82 B |
| 05/18/2026 | $314.51 | $295.70 (-5.98%) | $315.12 | $290.00 | 1.49 M | $19.93 B |
| 05/15/2026 | $301.43 | $303.17 (0.58%) | $304.71 | $295.08 | 1.21 M | $20.43 B |
| 05/14/2026 | $317.31 | $313.81 (-1.1%) | $317.43 | $308.51 | 984.26 K | $21.15 B |
| 05/13/2026 | $318.99 | $317.31 (-0.53%) | $321.52 | $311.66 | 923.78 K | $21.39 B |
| 05/12/2026 | $312.78 | $311.72 (-0.34%) | $313.38 | $298.15 | 1.48 M | $21.01 B |
| 05/11/2026 | $313.47 | $319.71 (1.99%) | $321.65 | $313.47 | 1.23 M | $21.55 B |
| 05/08/2026 | $318.70 | $313.21 (-1.72%) | $324.42 | $308.83 | 1.74 M | $21.11 B |
| 05/07/2026 | $316.17 | $300.79 (-4.86%) | $326.83 | $295.77 | 2.33 M | $20.27 B |
| 05/06/2026 | $294.92 | $293.77 (-0.39%) | $294.92 | $280.50 | 2.30 M | $19.80 B |
| 05/05/2026 | $297.02 | $287.65 (-3.15%) | $298.00 | $280.18 | 1.54 M | $19.39 B |
| 05/04/2026 | $277.72 | $291.53 (4.97%) | $292.12 | $277.55 | 1.91 M | $19.65 B |
| 05/01/2026 | $282.98 | $279.38 (-1.27%) | $285.67 | $275.04 | 1.30 M | $18.83 B |
| 04/30/2026 | $270.18 | $283.75 (5.02%) | $284.14 | $263.73 | 1.63 M | $19.12 B |
| 04/29/2026 | $273.88 | $265.44 (-3.08%) | $278.91 | $261.23 | 796.70 K | $17.89 B |
| 04/28/2026 | $268.88 | $267.90 (-0.36%) | $277.00 | $264.45 | 1.08 M | $18.06 B |
| 04/27/2026 | $282.57 | $278.36 (-1.49%) | $283.61 | $267.94 | 817.59 K | $18.76 B |
| 04/24/2026 | $290.00 | $280.98 (-3.11%) | $294.05 | $279.38 | 845.45 K | $18.94 B |
| 04/23/2026 | $280.28 | $280.56 (0.1%) | $287.00 | $272.97 | 1.21 M | $18.91 B |
| 04/22/2026 | $280.97 | $278.45 (-0.9%) | $282.62 | $266.85 | 1.70 M | $18.77 B |
| 04/21/2026 | $283.57 | $273.77 (-3.46%) | $289.49 | $271.19 | 957.32 K | $18.45 B |
| 04/20/2026 | $279.01 | $279.93 (0.33%) | $285.82 | $278.00 | 946.50 K | $18.87 B |
| 04/17/2026 | $277.17 | $278.59 (0.51%) | $281.77 | $275.00 | 947.85 K | $18.78 B |
| 04/16/2026 | $267.92 | $269.89 (0.74%) | $272.51 | $263.00 | 1.37 M | $18.19 B |
| 04/15/2026 | $269.57 | $269.00 (-0.21%) | $272.92 | $261.89 | 784.50 K | $18.13 B |
| 04/14/2026 | $275.97 | $274.15 (-0.66%) | $277.94 | $269.95 | 1.00 M | $18.48 B |
| 04/13/2026 | $266.65 | $273.18 (2.45%) | $273.55 | $265.28 | 561.13 K | $18.41 B |
| 04/10/2026 | $268.26 | $268.77 (0.19%) | $272.71 | $266.00 | 789.06 K | $18.12 B |
| 04/09/2026 | $255.22 | $263.25 (3.15%) | $267.07 | $255.22 | 1.06 M | $17.74 B |
| 04/08/2026 | $256.99 | $256.01 (-0.38%) | $260.99 | $250.00 | 1.57 M | $17.26 B |
| 04/07/2026 | $233.96 | $238.17 (1.8%) | $241.90 | $232.92 | 811.30 K | $16.05 B |
| 04/06/2026 | $236.11 | $236.98 (0.37%) | $240.82 | $233.12 | 523.50 K | $15.97 B |
| 04/02/2026 | $222.42 | $234.66 (5.5%) | $241.11 | $222.42 | 885.25 K | $15.82 B |
| 04/01/2026 | $234.57 | $235.96 (0.59%) | $240.00 | $233.10 | 1.01 M | $15.90 B |
| 03/31/2026 | $217.46 | $229.81 (5.68%) | $231.16 | $215.00 | 1.24 M | $15.49 B |
| 03/30/2026 | $227.97 | $210.47 (-7.68%) | $227.97 | $208.47 | 1.25 M | $14.19 B |
| 03/27/2026 | $222.08 | $223.18 (0.5%) | $228.57 | $221.16 | 722.01 K | $15.04 B |
| 03/26/2026 | $237.00 | $225.12 (-5.01%) | $239.21 | $224.04 | 1.11 M | $15.17 B |
| 03/25/2026 | $244.64 | $243.68 (-0.39%) | $245.70 | $236.00 | 741.52 K | $16.42 B |
| 03/24/2026 | $231.49 | $243.56 (5.21%) | $247.90 | $229.08 | 895.86 K | $16.42 B |
| 03/23/2026 | $234.87 | $235.02 (0.06%) | $243.50 | $232.61 | 823.50 K | $15.84 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.
