5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
-1.16%
6 MONTH PERFORMANCE
+18.95%
YEAR-TO-DATE PERFORMANCE
+94.09%
1 YEAR PERFORMANCE
+196.15%
MKS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $302.01 | $310.78 (2.9%) | $311.94 | $302.01 | 136.06 K | |
| 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 |
| 08/04/2026 | $327.27 | $320.76 (-1.99%) | $329.34 | $320.45 | 2.89 M | $21.68 B |
| 08/03/2026 | $288.31 | $309.98 (7.52%) | $313.46 | $288.31 | 1.40 M | $20.95 B |
| 07/31/2026 | $310.00 | $297.45 (-4.05%) | $314.69 | $294.15 | 1.14 M | $20.05 B |
| 07/30/2026 | $288.80 | $293.30 (1.56%) | $297.57 | $284.78 | 3.03 M | $19.77 B |
| 07/29/2026 | $280.97 | $257.61 (-8.31%) | $290.51 | $256.16 | 2.51 M | $17.36 B |
| 07/28/2026 | $296.31 | $285.31 (-3.71%) | $296.91 | $277.01 | 1.99 M | $19.23 B |
| 07/27/2026 | $330.15 | $315.70 (-4.38%) | $334.00 | $298.38 | 1.39 M | $21.28 B |
| 07/24/2026 | $341.09 | $329.18 (-3.49%) | $345.13 | $326.08 | 849.72 K | $22.19 B |
| 07/23/2026 | $338.49 | $345.30 (2.01%) | $348.43 | $336.74 | 752.10 K | $23.27 B |
| 07/22/2026 | $330.74 | $344.84 (4.26%) | $349.02 | $328.43 | 801.31 K | $23.24 B |
| 07/21/2026 | $347.28 | $345.44 (-0.53%) | $347.45 | $333.72 | 1.11 M | $23.28 B |
| 07/20/2026 | $330.88 | $324.28 (-1.99%) | $338.98 | $322.75 | 812.90 K | $21.86 B |
| 07/17/2026 | $315.02 | $324.69 (3.07%) | $330.61 | $307.10 | 1.89 M | $21.88 B |
| 07/16/2026 | $336.12 | $332.00 (-1.23%) | $349.07 | $327.38 | 1.11 M | $22.38 B |
| 07/15/2026 | $366.49 | $353.80 (-3.46%) | $374.12 | $336.76 | 1.40 M | $23.85 B |
| 07/14/2026 | $373.21 | $358.43 (-3.96%) | $373.21 | $353.20 | 828.60 K | $24.16 B |
| 07/13/2026 | $352.51 | $352.03 (-0.14%) | $358.48 | $346.07 | 851.90 K | $23.73 B |
| 07/10/2026 | $357.94 | $368.58 (2.97%) | $371.44 | $355.00 | 862.77 K | $24.84 B |
| 07/09/2026 | $370.14 | $368.78 (-0.37%) | $380.50 | $366.27 | 1.26 M | $24.86 B |
| 07/08/2026 | $341.50 | $349.39 (2.31%) | $358.21 | $341.50 | 1.23 M | $23.55 B |
| 07/07/2026 | $342.86 | $349.57 (1.96%) | $353.00 | $329.01 | 1.89 M | $23.56 B |
| 07/06/2026 | $375.84 | $368.06 (-2.07%) | $385.58 | $364.67 | 1.28 M | $24.81 B |
| 07/02/2026 | $408.00 | $365.56 (-10.4%) | $408.92 | $355.08 | 2.17 M | $24.64 B |
| 07/01/2026 | $424.61 | $411.05 (-3.19%) | $428.97 | $406.68 | 1.54 M | $27.70 B |
| 06/30/2026 | $425.78 | $444.80 (4.47%) | $447.62 | $418.48 | 2.23 M | $29.98 B |
| 06/29/2026 | $393.18 | $416.00 (5.8%) | $419.95 | $384.74 | 2.11 M | $28.04 B |
| 06/26/2026 | $394.14 | $388.61 (-1.4%) | $401.05 | $385.00 | 2.03 M | $26.19 B |
| 06/25/2026 | $408.00 | $410.31 (0.57%) | $414.64 | $383.38 | 2.44 M | $27.65 B |
| 06/24/2026 | $390.54 | $381.62 (-2.28%) | $395.75 | $376.83 | 1.80 M | $25.72 B |
| 06/23/2026 | $388.69 | $389.17 (0.12%) | $394.47 | $382.56 | 1.64 M | $26.23 B |
| 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 |
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.
