Free Trial
→ “This Changes Everything” - Trump Hands Millions Massive IRS Gift (From Colonial Metals) (Ad) Free MKSI Stock Alerts

MKS Instruments (MKSI) Stock Chart & Stock Price History

MKS Instruments logo
$111.94 -0.97 (-0.86%)
(As of 11/13/2024 ET)
Compare

MKS Instruments Stock Price Performance

5 Day
Performance
-3.74%
1 Month
Performance
+2.32%
3 Month
Performance
-3.00%
6 Month
Performance
-5.70%
Year-To-Date
Performance
+8.82%
1 Year
Performance
+60.81%
Receive MKSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MKS Instruments and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…
>> YES! Send Me My FREE Gold Guide!

MKSI Stock Chart for Thursday, November, 14, 2024

MKSI Chart by TradingView

MKS Instruments Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$112.91$111.94
-0.86%		$113.18$111.22682,561 shs$7.53 billion
11/12/2024$114.17$112.91
-1.10%		$114.90$110.93678,213 shs$7.60 billion
11/11/2024$116.29$114.17
-1.82%		$115.93$111.99785,361 shs$7.68 billion
11/08/2024$115.64$116.29
+0.56%		$116.81$114.13796,253 shs$7.82 billion
11/07/2024$103.29$115.64
+11.96%		$117.85$113.061.52 million shs$7.78 billion
11/06/2024$100.94$103.29
+2.33%		$104.11$101.87930,517 shs$6.95 billion
11/05/2024$99.57$100.94
+1.38%		$101.01$99.16820,647 shs$6.79 billion
11/04/2024$100.60$99.57
-1.02%		$101.33$99.45560,820 shs$6.70 billion
11/01/2024$99.33$100.60
+1.28%		$102.12$100.10727,978 shs$6.77 billion
10/31/2024$102.32$99.33
-2.92%		$102.59$98.041.23 million shs$6.66 billion
10/30/2024$105.35$102.32
-2.88%		$104.41$102.22983,039 shs$6.86 billion
10/29/2024$102.46$105.35
+2.82%		$105.63$101.25812,271 shs$7.06 billion
10/28/2024$100.95$102.46
+1.50%		$103.88$100.95891,216 shs$6.87 billion
10/25/2024$99.38$100.95
+1.58%		$101.90$100.14908,783 shs$6.79 billion
10/24/2024$98.60$99.38
+0.79%		$99.84$98.00958,545 shs$6.66 billion
10/23/2024$99.88$98.60
-1.28%		$100.51$97.54683,623 shs$6.61 billion
10/22/2024$101.09$99.88
-1.20%		$100.79$99.35874,083 shs$6.70 billion
10/21/2024$102.70$101.09
-1.57%		$102.60$100.37586,719 shs$6.78 billion
10/18/2024$102.54$102.70
+0.16%		$104.31$102.21683,070 shs$6.89 billion
10/17/2024$103.48$102.54
-0.91%		$105.56$102.321.02 million shs$6.88 billion
10/16/2024$103.97$103.48
-0.47%		$106.20$103.31935,664 shs$6.94 billion
10/15/2024$112.63$103.97
-7.69%		$113.24$103.061.62 million shs$6.97 billion
10/14/2024$109.40$112.63
+2.95%		$113.35$109.53737,480 shs$7.55 billion
10/11/2024$107.03$109.40
+2.21%		$109.80$106.22599,744 shs$7.36 billion
10/10/2024$108.95$107.03
-1.76%		$107.83$105.50574,483 shs$7.18 billion
10/09/2024$107.07$108.95
+1.76%		$110.01$106.92654,558 shs$7.31 billion
10/08/2024$106.78$107.07
+0.27%		$107.95$105.34461,187 shs$7.18 billion
10/07/2024$105.86$106.78
+0.87%		$107.55$105.26844,628 shs$7.16 billion
10/04/2024$104.89$105.86
+0.92%		$108.15$104.82517,036 shs$7.10 billion
10/03/2024$105.85$104.89
-0.91%		$106.36$103.92686,425 shs$7.03 billion
10/02/2024$104.52$105.85
+1.27%		$107.56$104.26707,970 shs$7.10 billion
10/01/2024$108.71$104.52
-3.85%		$108.90$104.041.09 million shs$7.01 billion
09/30/2024$110.31$108.71
-1.45%		$110.03$106.94895,327 shs$7.29 billion
09/27/2024$113.28$110.31
-2.62%		$114.12$109.89758,628 shs$7.40 billion
09/26/2024$108.46$113.28
+4.44%		$115.61$109.721.69 million shs$7.60 billion
09/25/2024$109.23$108.46
-0.70%		$110.13$107.56763,199 shs$7.30 billion
09/24/2024$109.45$109.23
-0.20%		$111.49$108.69704,737 shs$7.32 billion
09/23/2024$109.88$109.45
-0.39%		$111.86$109.17446,375 shs$7.34 billion
09/20/2024$114.10$109.88
-3.70%		$113.12$109.231.66 million shs$7.37 billion
09/19/2024$107.84$114.10
+5.80%		$115.58$110.651.15 million shs$7.65 billion
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
09/18/2024$109.10$107.84
-1.15%		$112.15$107.40591,169 shs$7.23 billion
09/17/2024$108.30$109.10
+0.74%		$110.99$107.95630,821 shs$7.32 billion
09/16/2024$111.85$108.30
-3.17%		$109.40$105.86772,602 shs$7.26 billion
09/13/2024$107.85$111.85
+3.71%		$112.95$109.33636,819 shs$7.53 billion
09/12/2024$112.14$107.85
-3.83%		$111.51$107.37681,875 shs$7.23 billion
09/11/2024$105.82$112.14
+5.97%		$112.40$105.731.39 million shs$7.52 billion
09/10/2024$105.58$105.82
+0.23%		$107.15$104.671.16 million shs$7.12 billion
09/09/2024$104.43$105.58
+1.10%		$107.41$104.91705,648 shs$7.10 billion
09/06/2024$108.50$104.43
-3.75%		$108.20$104.001.23 million shs$7.00 billion
09/05/2024$108.74$108.50
-0.22%		$110.61$106.53574,146 shs$7.28 billion
09/04/2024$107.44$108.74
+1.21%		$110.50$105.29748,643 shs$7.29 billion
09/03/2024$119.23$107.44
-9.89%		$115.97$107.011.40 million shs$7.20 billion
09/02/2024$119.23$119.23$120.49$117.49768,200 shs$7.99 billion
08/30/2024$117.19$119.23
+1.74%		$120.49$117.49767,528 shs$7.99 billion
08/29/2024$116.25$117.19
+0.81%		$121.21$116.81525,808 shs$7.86 billion
08/28/2024$118.75$116.25
-2.11%		$118.20$114.40590,064 shs$7.80 billion
08/27/2024$117.97$118.75
+0.66%		$119.44$115.71432,982 shs$7.96 billion
08/26/2024$121.68$117.97
-3.05%		$121.20$117.58943,132 shs$7.91 billion
08/23/2024$116.87$121.68
+4.12%		$121.90$118.43571,767 shs$8.16 billion
08/22/2024$121.02$116.87
-3.43%		$121.46$116.15734,056 shs$7.84 billion
08/21/2024$117.07$121.02
+3.37%		$121.65$117.49450,394 shs$8.11 billion
08/20/2024$120.38$117.07
-2.75%		$120.81$115.89473,249 shs$7.85 billion
08/19/2024$119.09$120.38
+1.08%		$120.57$116.75484,425 shs$8.07 billion
08/16/2024$120.23$119.09
-0.95%		$120.59$118.11870,175 shs$7.99 billion
08/15/2024$113.91$120.23
+5.55%		$121.80$116.841.05 million shs$8.06 billion
08/14/2024$115.40$113.91
-1.29%		$116.83$113.42621,839 shs$7.64 billion
08/13/2024$109.58$115.40
+5.31%		$116.10$110.041.10 million shs$7.74 billion
08/12/2024$108.13$109.58
+1.34%		$111.34$107.83566,965 shs$7.35 billion

Related Companies

This page (NASDAQ:MKSI) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
📉 Warning: Market Crash Predicted - Secure Your Savings
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
New post-election stock warning from Wall Street
If you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...
Chaikin Analytics | Sponsored