MKS INSTRUMENT Historical Stock Price

Below is the stock price history for Mks Instrument MKSI. Data is recorded each day for the historical open, high, low, close and volume. The Mks Instrument stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mks Instrument Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 96.95 99.10 96.55 97.95 42,007
2018-07-13 98.35 98.35 97.30 97.30 28,112
2018-07-12 97.05 98.70 97.05 97.90 30,506
2018-07-11 97.55 98.05 95.60 96.05 45,444
2018-07-10 99.45 100.35 98.65 98.65 49,379
2018-07-09 98.35 98.50 96.20 98.35 59,974
2018-07-06 95.65 97.95 95.15 97.25 46,368
2018-07-05 96.00 96.05 94.75 96.05 67,255
2018-07-03 96.95 96.95 94.70 94.70 33,754
2018-07-02 94.75 96.55 94.70 96.45 61,181
2018-06-29 94.80 96.95 94.05 95.85 84,008
2018-06-28 93.25 94.20 92.20 93.70 89,479
2018-06-27 97.50 97.50 93.00 93.35 105,927
2018-06-26 95.85 97.45 95.15 96.85 103,959
2018-06-25 97.65 98.20 95.05 95.80 129,137
2018-06-22 100.80 101.15 99.30 99.30 103,227
2018-06-21 104.85 104.85 100.90 101.30 94,792
2018-06-20 105.20 105.20 103.20 104.40 59,678
2018-06-19 101.70 104.15 100.15 103.95 88,203
2018-06-18 102.55 102.95 101.65 102.85 61,499
2018-06-15 105.45 105.45 103.20 103.30 65,580
2018-06-14 104.40 105.45 103.50 105.40 67,733
2018-06-13 102.60 104.50 102.40 103.15 59,441
2018-06-12 101.60 102.50 100.25 102.20 84,048
2018-06-11 103.10 103.10 99.65 100.175 90,206
2018-06-08 108.10 108.10 101.20 103.50 161,092
2018-06-07 116.80 116.80 109.85 109.975 108,278
2018-06-06 116.85 118.65 116.85 118.65 37,261
2018-06-05 116.50 117.85 115.90 117.50 33,291
2018-06-04 114.85 115.90 114.00 114.95 23,353

» More Mks Instrument Stock Price History

To see other companies like Mks Instrument (MKSI), view our stock market today for news, and other data.