MKSI(MKSI)
MKSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $311.51 | $314.04 | $307.18 | $313.16 | 1.34M |
| 5/20/2026 | $302.00 | $312.74 | $300.09 | $311.51 | 1.13M |
| 5/19/2026 | $289.56 | $294.27 | $280.83 | $294.04 | 1.50M |
| 5/18/2026 | $314.51 | $315.12 | $290.00 | $295.70 | 1.49M |
| 5/15/2026 | $301.43 | $304.71 | $295.08 | $303.17 | 1.21M |
| 5/14/2026 | $317.31 | $317.43 | $308.51 | $313.81 | 984,259 |
| 5/13/2026 | $318.99 | $321.52 | $311.66 | $317.31 | 923,780 |
| 5/12/2026 | $312.78 | $313.38 | $298.15 | $311.72 | 1.48M |
| 5/11/2026 | $313.47 | $321.65 | $313.47 | $319.71 | 1.23M |
| 5/8/2026 | $318.70 | $324.42 | $308.83 | $313.21 | 1.74M |
| 5/7/2026 | $316.17 | $326.83 | $295.77 | $300.79 | 2.33M |
| 5/6/2026 | $294.92 | $294.92 | $280.50 | $293.77 | 2.30M |
| 5/5/2026 | $297.02 | $298.00 | $280.18 | $287.65 | 1.54M |
| 5/4/2026 | $277.72 | $292.12 | $277.55 | $291.53 | 1.91M |
| 5/1/2026 | $282.98 | $285.67 | $275.04 | $279.38 | 1.30M |
| 4/30/2026 | $270.18 | $284.14 | $263.73 | $283.75 | 1.63M |
| 4/29/2026 | $273.88 | $278.91 | $261.23 | $265.44 | 796,700 |
| 4/28/2026 | $268.88 | $277.00 | $264.45 | $267.90 | 1.08M |
| 4/27/2026 | $282.57 | $283.61 | $267.94 | $278.36 | 817,585 |
| 4/24/2026 | $290.00 | $294.05 | $279.38 | $280.98 | 845,450 |
| 4/23/2026 | $280.28 | $287.00 | $272.97 | $280.56 | 1.21M |
| 4/22/2026 | $280.97 | $282.62 | $266.85 | $278.45 | 1.70M |
| 4/21/2026 | $283.57 | $289.49 | $271.19 | $273.77 | 957,319 |
| 4/20/2026 | $279.01 | $285.82 | $278.00 | $279.93 | 946,500 |
| 4/17/2026 | $277.17 | $281.77 | $275.00 | $278.59 | 947,849 |
| 4/16/2026 | $267.92 | $272.51 | $263.00 | $269.89 | 1.37M |
| 4/15/2026 | $269.57 | $272.92 | $261.89 | $269.00 | 784,500 |
| 4/14/2026 | $275.97 | $277.94 | $269.95 | $274.15 | 1.00M |
| 4/13/2026 | $266.65 | $273.55 | $265.28 | $273.18 | 561,128 |
| 4/10/2026 | $268.26 | $272.71 | $266.00 | $268.77 | 789,057 |
| 4/9/2026 | $255.22 | $267.07 | $255.22 | $263.25 | 1.06M |
| 4/8/2026 | $256.99 | $260.99 | $250.00 | $256.01 | 1.57M |
| 4/7/2026 | $233.96 | $241.90 | $232.92 | $238.17 | 811,300 |
| 4/6/2026 | $236.11 | $240.82 | $233.12 | $236.98 | 523,500 |
| 4/2/2026 | $222.42 | $241.11 | $222.42 | $234.66 | 885,252 |
| 4/1/2026 | $234.57 | $240.00 | $233.10 | $235.96 | 1.01M |
| 3/31/2026 | $217.46 | $231.16 | $215.00 | $229.81 | 1.24M |
| 3/30/2026 | $227.97 | $227.97 | $208.47 | $210.47 | 1.25M |
| 3/27/2026 | $222.08 | $228.57 | $221.16 | $223.18 | 722,008 |
| 3/26/2026 | $237.00 | $239.21 | $224.04 | $225.12 | 1.11M |
| 3/25/2026 | $244.64 | $245.70 | $236.00 | $243.68 | 741,518 |
| 3/24/2026 | $231.49 | $247.90 | $229.08 | $243.56 | 895,859 |
| 3/23/2026 | $234.87 | $243.50 | $232.61 | $235.02 | 823,500 |
| 3/20/2026 | $235.70 | $237.95 | $222.10 | $227.13 | 1.88M |
| 3/19/2026 | $224.32 | $239.36 | $220.14 | $236.85 | 1.50M |
| 3/18/2026 | $231.21 | $235.25 | $228.23 | $233.39 | 1.28M |
| 3/17/2026 | $223.20 | $230.62 | $220.74 | $228.89 | 1.05M |
| 3/16/2026 | $218.99 | $227.46 | $217.92 | $221.96 | 1.52M |
| 3/13/2026 | $216.69 | $224.72 | $212.08 | $213.45 | 757,418 |
| 3/12/2026 | $218.93 | $220.71 | $211.09 | $213.49 | 1.53M |
| 3/11/2026 | $222.97 | $230.98 | $221.50 | $224.27 | 1.05M |
| 3/10/2026 | $220.33 | $233.42 | $220.09 | $225.28 | 1.22M |
| 3/9/2026 | $203.88 | $220.54 | $200.50 | $218.36 | 2.05M |
| 3/6/2026 | $220.33 | $224.29 | $208.95 | $210.00 | 1.78M |
| 3/5/2026 | $230.03 | $238.35 | $223.19 | $230.45 | 1.33M |
| 3/4/2026 | $237.16 | $239.98 | $231.62 | $235.23 | 1.14M |
| 3/3/2026 | $235.64 | $239.26 | $228.56 | $232.56 | 1.41M |
| 3/2/2026 | $239.44 | $246.98 | $238.00 | $244.26 | 1.07M |
| 2/27/2026 | $239.00 | $245.00 | $237.91 | $244.46 | 1.86M |
| 2/26/2026 | $255.01 | $256.77 | $238.88 | $244.68 | 2.14M |
| 2/25/2026 | $256.68 | $258.86 | $252.33 | $255.91 | 1.10M |
| 2/24/2026 | $255.00 | $258.00 | $249.06 | $251.41 | 1.36M |
| 2/23/2026 | $258.98 | $260.68 | $248.62 | $253.71 | 895,720 |