MKS Inc.MKSINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $239.76 | $241.18 | $225.82 | $229.58 | 1.77M |
| 2/2/2026 | $231.71 | $242.18 | $228.00 | $233.57 | 3.56M |
| 1/30/2026 | $238.95 | $245.96 | $233.09 | $235.41 | 1.52M |
| 1/29/2026 | $238.64 | $246.35 | $235.86 | $243.88 | 2.64M |
| 1/28/2026 | $233.62 | $239.39 | $231.34 | $236.05 | 2.89M |
| 1/27/2026 | $221.16 | $232.81 | $220.50 | $229.60 | 2.25M |
| 1/26/2026 | $217.73 | $220.49 | $215.17 | $218.70 | 1.05M |
| 1/23/2026 | $223.00 | $223.00 | $214.08 | $217.06 | 1.32M |
| 1/22/2026 | $230.33 | $233.11 | $216.31 | $223.00 | 1.89M |
| 1/21/2026 | $215.96 | $221.07 | $210.91 | $220.73 | 1.96M |
| 1/20/2026 | $200.44 | $212.59 | $200.00 | $210.66 | 1.80M |
| 1/16/2026 | $209.37 | $210.42 | $200.14 | $203.99 | 1.61M |
| 1/15/2026 | $205.00 | $211.08 | $202.32 | $205.26 | 2.05M |
| 1/14/2026 | $190.86 | $192.82 | $186.58 | $190.30 | 845,013 |
| 1/13/2026 | $187.85 | $193.39 | $185.00 | $193.28 | 1.13M |
| 1/12/2026 | $183.40 | $188.71 | $183.40 | $185.92 | 610,021 |
| 1/9/2026 | $180.68 | $186.71 | $180.52 | $186.08 | 640,453 |
| 1/8/2026 | $181.00 | $181.00 | $174.09 | $178.98 | 532,100 |
| 1/7/2026 | $180.31 | $183.33 | $179.57 | $183.22 | 646,769 |
| 1/6/2026 | $177.34 | $185.09 | $177.34 | $183.50 | 1.05M |
| 1/5/2026 | $172.05 | $176.37 | $170.76 | $176.19 | 1.06M |
| 1/2/2026 | $164.54 | $169.54 | $164.54 | $168.36 | 881,600 |
| 12/31/2025 | $162.11 | $162.43 | $159.56 | $159.80 | 536,136 |
| 12/30/2025 | $163.15 | $163.84 | $161.60 | $161.82 | 417,300 |
| 12/29/2025 | $162.04 | $163.70 | $160.74 | $162.81 | 332,900 |
| 12/26/2025 | $164.45 | $164.87 | $162.68 | $164.19 | 285,211 |
| 12/24/2025 | $163.06 | $164.40 | $161.13 | $163.40 | 197,100 |
| 12/23/2025 | $160.30 | $164.03 | $160.00 | $162.92 | 850,600 |
| 12/22/2025 | $162.49 | $163.50 | $160.02 | $161.99 | 697,600 |
| 12/19/2025 | $157.61 | $161.08 | $157.61 | $159.56 | 1.21M |
| 12/18/2025 | $155.36 | $158.28 | $153.55 | $157.01 | 1.29M |
| 12/17/2025 | $157.67 | $158.25 | $146.90 | $148.70 | 1.31M |
| 12/16/2025 | $159.62 | $160.78 | $154.19 | $156.25 | 859,828 |
| 12/15/2025 | $159.26 | $160.55 | $156.93 | $159.31 | 1.01M |
| 12/12/2025 | $164.37 | $165.89 | $153.12 | $155.77 | 1.44M |
| 12/11/2025 | $166.49 | $168.49 | $163.00 | $166.80 | 716,838 |
| 12/10/2025 | $165.05 | $170.37 | $164.83 | $167.88 | 929,236 |
| 12/9/2025 | $164.15 | $166.95 | $162.65 | $165.19 | 947,039 |
| 12/8/2025 | $164.82 | $167.27 | $162.78 | $164.40 | 669,008 |
| 12/5/2025 | $165.00 | $165.95 | $162.15 | $162.94 | 809,059 |
| 12/4/2025 | $161.44 | $164.06 | $160.56 | $163.35 | 843,636 |
| 12/3/2025 | $161.25 | $164.79 | $158.88 | $163.40 | 877,775 |
| 12/2/2025 | $158.81 | $162.85 | $156.86 | $160.97 | 1.01M |
| 12/1/2025 | $155.96 | $158.70 | $154.00 | $155.94 | 1.00M |
| 11/28/2025 | $153.11 | $156.49 | $152.00 | $156.39 | 304,200 |
| 11/26/2025 | $150.76 | $154.36 | $148.64 | $152.02 | 523,767 |
| 11/25/2025 | $149.12 | $150.39 | $145.03 | $149.00 | 874,500 |
| 11/24/2025 | $144.00 | $150.76 | $144.00 | $149.95 | 715,400 |
| 11/21/2025 | $138.24 | $144.45 | $134.74 | $144.00 | 823,200 |
| 11/20/2025 | $149.47 | $149.47 | $137.95 | $138.49 | 1.19M |
| 11/19/2025 | $142.22 | $147.29 | $141.00 | $143.86 | 902,900 |
| 11/18/2025 | $139.29 | $144.62 | $137.03 | $140.38 | 821,806 |
| 11/17/2025 | $141.16 | $145.17 | $138.74 | $141.71 | 845,400 |
| 11/14/2025 | $138.76 | $146.21 | $138.36 | $142.74 | 830,440 |
| 11/13/2025 | $151.84 | $152.50 | $140.99 | $144.11 | 1.24M |
| 11/12/2025 | $156.00 | $157.04 | $151.47 | $153.17 | 842,600 |
| 11/11/2025 | $158.03 | $158.03 | $152.00 | $152.63 | 856,000 |
| 11/10/2025 | $158.50 | $160.18 | $154.74 | $158.90 | 1.25M |
| 11/7/2025 | $152.79 | $155.79 | $145.27 | $154.80 | 1.52M |
| 11/6/2025 | $147.23 | $157.23 | $146.53 | $155.25 | 2.01M |
| 11/5/2025 | $139.56 | $144.31 | $138.17 | $139.92 | 1.62M |