MKSI - MKS INSTRUMENTS INC
IEX Last Trade
105.9
0.105 0.099%
Share volume: 20,139
Last Updated: Fri 27 Dec 2024 08:30:09 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$105.80
0.11
0.10%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/26/2024 | $105.91 | $105.91 | $108.10 | $108.10 | $105.91 | $105.91 | $106.90 | $106.90 | 375,370 | $375,340.00 |
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 |