5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
-22.15%
3 MONTH PERFORMANCE
-30.26%
6 MONTH PERFORMANCE
-24.09%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+56.06%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $190.00 | $178.61 (-5.99%) | $194.90 | $173.14 | 1.75 M | |
| 11/04/2026 | $200.20 | $194.95 (-2.62%) | $204.79 | $190.55 | 2.50 M | $13.20 B |
| 11/03/2026 | $205.35 | $205.18 (-0.08%) | $213.41 | $202.90 | 1.66 M | $13.89 B |
| 11/02/2026 | $204.31 | $196.54 (-3.8%) | $207.87 | $195.71 | 1.29 M | $13.31 B |
| 10/30/2026 | $200.99 | $202.04 (0.52%) | $206.85 | $196.20 | 1.38 M | $13.66 B |
| 10/29/2026 | $216.67 | $216.17 (-0.23%) | $222.30 | $214.50 | 769.99 K | $14.61 B |
| 10/28/2026 | $218.68 | $218.24 (-0.2%) | $220.41 | $214.35 | 972.91 K | $14.75 B |
| 10/27/2026 | $206.78 | $212.16 (2.6%) | $212.71 | $204.09 | 1.01 M | $14.34 B |
| 10/26/2026 | $198.75 | $202.28 (1.78%) | $205.33 | $197.03 | 1.05 M | $13.67 B |
| 10/23/2026 | $193.99 | $196.55 (1.32%) | $200.19 | $192.01 | 1.15 M | $13.29 B |
| 10/22/2026 | $204.01 | $196.11 (-3.87%) | $205.18 | $193.21 | 2.56 M | $13.26 B |
| 10/21/2026 | $220.69 | $216.10 (-2.08%) | $220.69 | $213.19 | 1.35 M | $14.61 B |
| 10/20/2026 | $210.57 | $211.14 (0.27%) | $216.82 | $205.62 | 1.16 M | $14.27 B |
| 10/19/2026 | $221.51 | $215.41 (-2.75%) | $223.49 | $215.09 | 1.35 M | $14.56 B |
| 10/16/2026 | $224.40 | $214.83 (-4.26%) | $225.79 | $213.95 | 1.60 M | $14.52 B |
| 10/15/2026 | $224.32 | $228.52 (1.87%) | $230.57 | $212.35 | 2.57 M | $15.45 B |
| 10/14/2026 | $241.02 | $234.50 (-2.71%) | $244.54 | $232.20 | 1.68 M | $15.85 B |
| 10/13/2026 | $242.35 | $247.56 (2.15%) | $249.52 | $238.14 | 1.69 M | $16.74 B |
| 10/12/2026 | $261.18 | $249.91 (-4.32%) | $261.18 | $249.81 | 1.37 M | $16.89 B |
| 10/09/2026 | $266.09 | $264.50 (-0.6%) | $267.96 | $256.65 | 636.48 K | $17.88 B |
| 10/08/2026 | $266.69 | $260.38 (-2.37%) | $274.07 | $257.60 | 1.28 M | $17.60 B |
| 10/07/2026 | $271.72 | $273.15 (0.53%) | $274.99 | $269.11 | 1.01 M | $18.46 B |
| 10/06/2026 | $285.40 | $281.41 (-1.4%) | $286.38 | $276.56 | 1.06 M | $19.02 B |
| 10/05/2026 | $279.79 | $280.50 (0.25%) | $284.21 | $273.60 | 1.13 M | $18.96 B |
| 10/02/2026 | $284.10 | $279.15 (-1.74%) | $284.63 | $278.91 | 1.35 M | $18.87 B |
| 10/01/2026 | $265.57 | $271.24 (2.14%) | $275.48 | $262.77 | 1.34 M | $18.34 B |
| 09/30/2026 | $267.82 | $265.36 (-0.92%) | $268.00 | $260.23 | 751.30 K | $17.94 B |
| 09/29/2026 | $264.18 | $266.02 (0.7%) | $266.28 | $261.36 | 807.54 K | $17.98 B |
| 09/28/2026 | $259.56 | $258.38 (-0.45%) | $259.69 | $251.19 | 1.10 M | $17.47 B |
| 09/25/2026 | $261.01 | $260.82 (-0.07%) | $262.66 | $257.90 | 683.39 K | $17.63 B |
| 09/24/2026 | $256.64 | $257.98 (0.52%) | $259.82 | $254.21 | 695.45 K | $17.44 B |
| 09/23/2026 | $260.37 | $262.72 (0.9%) | $263.78 | $253.41 | 1.53 M | $17.76 B |
| 09/22/2026 | $253.50 | $260.37 (2.71%) | $260.66 | $252.60 | 2.71 M | $17.60 B |
| 09/21/2026 | $258.20 | $256.92 (-0.5%) | $259.00 | $251.79 | 948.16 K | $17.37 B |
| 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 |
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.
