MKS Instruments, Inc. - Common Stock (MKSI)

Historical Prices For MKS Instruments, Inc. - Common Stock (MKSI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	76.66	77.24	64.03	64.27	3,264,591	64.27
4/02/2025	78.58	82.85	78.32	81.28	852,722	81.28
4/01/2025	79.45	80.96	77.65	80.27	1,151,066	80.27
3/31/2025	79.93	80.70	77.86	80.22	1,456,727	80.22
3/28/2025	84.05	84.52	80.77	81.59	825,764	81.59
3/27/2025	86.94	87.96	83.92	84.81	870,335	84.81
3/26/2025	89.98	91.21	86.70	87.64	758,365	87.64
3/25/2025	91.75	92.00	89.70	90.21	524,523	90.21
3/24/2025	90.36	92.82	90.36	91.45	1,188,564	91.45
3/21/2025	88.59	89.54	87.08	88.17	1,535,362	88.17
3/20/2025	90.12	92.22	89.55	90.57	1,315,785	90.57
3/19/2025	88.04	93.31	87.66	91.54	1,931,908	91.54
3/18/2025	88.04	88.76	86.91	87.76	992,890	87.76
3/17/2025	86.01	90.14	85.73	88.91	1,239,771	88.91
3/14/2025	82.78	86.49	82.59	86.32	1,914,957	86.32
3/13/2025	80.65	82.14	79.10	81.24	1,476,303	81.24
3/12/2025	80.99	82.27	79.29	81.02	1,153,052	81.02
3/11/2025	78.81	80.52	76.37	78.89	1,466,148	78.89
3/10/2025	82.96	83.38	77.90	78.95	1,502,928	78.95
3/07/2025	83.36	85.16	80.36	84.89	1,192,953	84.89
3/06/2025	83.35	84.87	82.08	82.52	1,614,192	82.52
3/05/2025	86.45	86.63	82.70	86.06	1,381,512	86.06
3/04/2025	85.44	87.80	82.11	85.53	2,055,819	85.53
3/03/2025	92.46	92.78	84.97	85.63	1,295,282	85.63
2/28/2025	91.79	94.66	90.07	91.82	1,603,778	91.82
2/27/2025	97.52	98.50	91.07	91.17	1,448,571	91.17
2/26/2025	97.42	98.86	96.40	97.24	760,864	97.24
2/25/2025	99.84	100.36	95.61	96.04	1,428,742	96.04
2/24/2025	103.50	103.50	99.81	99.90	1,083,199	99.90
2/21/2025	108.04	108.12	102.01	103.09	926,007	102.87
2/20/2025	106.71	110.47	106.71	107.85	984,069	107.62
2/19/2025	105.11	107.63	104.46	106.82	888,445	106.59
2/18/2025	105.04	107.17	103.00	105.47	952,095	105.25
2/14/2025	103.30	105.30	102.40	103.67	915,771	103.45
2/13/2025	105.10	107.75	103.08	103.84	1,796,682	103.62
2/12/2025	108.18	111.31	107.81	111.20	1,003,346	110.96
2/11/2025	110.59	112.85	108.92	110.64	896,412	110.40
2/10/2025	109.85	113.05	109.81	112.84	798,191	112.60
2/07/2025	111.66	112.38	108.51	109.38	652,710	109.15
2/06/2025	110.75	113.01	110.60	111.94	589,307	111.70
2/05/2025	111.16	112.71	110.11	111.53	952,899	111.29
2/04/2025	111.02	113.82	111.02	111.86	555,301	111.62
2/03/2025	109.32	112.80	108.31	111.13	726,973	110.89
1/31/2025	113.17	117.10	112.77	113.28	1,095,443	113.04
1/30/2025	110.09	113.63	109.25	112.98	1,182,905	112.74
1/29/2025	108.90	110.23	106.60	108.45	871,639	108.22
1/28/2025	108.50	108.79	106.19	107.34	848,928	107.11
1/27/2025	113.71	118.36	105.03	108.53	1,701,598	108.30
1/24/2025	119.60	119.86	116.82	117.50	641,747	117.25
1/23/2025	119.79	121.22	118.25	119.68	869,707	119.42
1/22/2025	122.85	125.33	122.55	122.69	993,594	122.43
1/21/2025	120.76	123.65	119.55	122.24	1,067,883	121.98
1/17/2025	119.73	120.93	117.38	120.11	1,178,960	119.85
1/16/2025	116.26	120.03	115.61	117.23	626,291	116.98
1/15/2025	113.92	115.70	113.01	114.05	734,551	113.81
1/14/2025	110.30	111.91	109.13	111.11	617,709	110.87
1/13/2025	107.11	109.97	105.33	109.73	590,722	109.50
1/10/2025	109.78	110.16	107.19	109.07	682,590	108.84
1/08/2025	111.95	112.63	109.14	111.16	568,260	110.92
1/07/2025	115.50	116.63	111.96	112.86	822,954	112.62
1/06/2025	112.02	116.46	111.69	114.59	1,202,527	114.34