MKSI - MKS INSTRUMENTS INC
IEX Last Trade
106.39
-1.060 -0.996%
Share volume: 13,082
Last Updated: Fri 27 Dec 2024 02:30:02 PM CET
Semiconductor and Related Device Manufacturing :
1.51%
PREVIOUS CLOSE
CHG
CHG%
$107.45
-1.06
-0.99%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $106.63 | $106.63 | $107.65 | $107.65 | $105.81 | $105.81 | $107.53 | $107.53 | 249,674 | $245,478.00 |
| 12/23/2024 | $103.90 | $103.90 | $106.58 | $106.58 | $103.70 | $103.70 | $106.24 | $106.24 | 669,499 | $669,499.00 |
| 12/20/2024 | $101.91 | $101.91 | $105.62 | $105.62 | $101.25 | $101.25 | $103.53 | $103.53 | 1,666,971 | $1,655,962.00 |
| 12/19/2024 | $104.32 | $104.32 | $105.85 | $105.85 | $102.18 | $102.18 | $102.52 | $102.52 | 754,338 | $754,338.00 |
| 12/18/2024 | $111.11 | $111.11 | $112.71 | $112.71 | $103.62 | $103.62 | $104.16 | $104.16 | 993,746 | $993,746.00 |
| 12/17/2024 | $109.91 | $109.91 | $112.51 | $112.51 | $109.00 | $109.00 | $109.90 | $109.90 | 533,390 | $533,390.00 |
| 12/16/2024 | $111.52 | $111.52 | $113.38 | $113.38 | $109.52 | $109.52 | $110.86 | $110.86 | 987,513 | $987,513.00 |
| 12/13/2024 | $114.50 | $114.50 | $115.18 | $115.18 | $111.95 | $111.95 | $112.55 | $112.55 | 578,315 | $578,315.00 |