MKS Instruments (MKSI) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free MKSI Stock Alerts $128.53 -3.38 (-2.56%) (As of 05:32 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability MKS Instruments Stock Price Performance5 Day Performance+0.22%1 Month Performance+14.19%3 Month Performance+7.08%6 Month Performance+65.27%Year-To-Date Performance+24.94%1 Year Performance+44.64% 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 Email Address Ad Weiss RatingsWhat is Nvidia’s New $1 Trillion Superproject?Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. MKSI Stock Chart for Thursday, May, 23, 2024 MKSI Chart by TradingView MKS Instruments Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$131.83$131.91+0.06%$134.55$130.65593,119 shs$8.85 billion05/21/2024$132.61$131.83-0.59%$132.86$130.29603,335 shs$8.84 billion05/20/2024$128.25$132.61+3.40%$134.80$128.99770,686 shs$8.89 billion05/17/2024$128.14$128.25+0.09%$129.10$126.41460,106 shs$8.60 billion05/16/2024$128.75$128.14-0.47%$129.88$127.331.07 million shs$8.59 billion05/15/2024$124.55$128.75+3.37%$129.10$125.712.15 million shs$8.63 billion Get the Latest News and Ratings for MKSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MKS Instruments and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$118.71$124.55+4.92%$124.73$118.763.87 million shs$8.35 billion05/13/2024$130.50$118.71-9.03%$124.43$118.462.70 million shs$7.96 billion05/10/2024$127.62$130.50+2.26%$130.66$128.42640,678 shs$8.75 billion05/09/2024$123.38$127.62+3.44%$130.00$123.73875,894 shs$8.56 billion05/08/2024$123.32$123.38+0.05%$123.91$120.83631,428 shs$8.27 billion05/07/2024$124.93$123.32-1.29%$126.57$123.14624,548 shs$8.27 billion05/06/2024$122.02$124.93+2.38%$125.06$122.53518,332 shs$8.38 billion05/03/2024$117.98$122.02+3.42%$123.74$121.11575,867 shs$8.18 billion05/02/2024$115.14$117.98+2.47%$119.19$115.27666,832 shs$7.91 billion05/01/2024$118.98$115.14-3.23%$121.24$114.53614,634 shs$7.72 billion04/30/2024$123.12$118.98-3.36%$124.36$118.77422,281 shs$7.98 billion04/29/2024$120.75$123.12+1.96%$123.19$119.79356,321 shs$8.26 billion04/26/2024$116.27$120.75+3.85%$121.88$116.30480,722 shs$8.10 billion04/25/2024$113.78$116.27+2.19%$117.68$112.13501,294 shs$7.80 billion04/24/2024$112.56$113.78+1.08%$114.79$111.21611,946 shs$7.63 billion04/23/2024$109.72$112.56+2.59%$114.33$109.10617,677 shs$7.55 billion04/22/2024$108.17$109.72+1.43%$111.36$107.56677,735 shs$7.36 billion04/19/2024$112.09$108.17-3.50%$112.40$107.19721,779 shs$7.25 billion04/18/2024$114.80$112.09-2.36%$116.23$111.75664,866 shs$7.52 billion04/17/2024$120.48$114.80-4.71%$120.50$114.09808,372 shs$7.70 billion04/16/2024$120.50$120.48-0.02%$120.98$118.23536,169 shs$8.08 billion04/15/2024$122.71$120.50-1.80%$124.95$119.58902,630 shs$8.08 billion04/12/2024$127.35$122.71-3.64%$127.60$122.20601,428 shs$8.23 billion04/11/2024$124.34$127.35+2.42%$128.27$123.79513,766 shs$8.54 billion04/10/2024$129.45$124.34-3.95%$127.64$123.89476,971 shs$8.34 billion04/09/2024$128.44$129.45+0.79%$131.02$127.68531,532 shs$8.68 billion04/08/2024$128.56$128.44-0.09%$129.76$127.55565,684 shs$8.61 billion04/05/2024$128.30$128.56+0.20%$130.03$127.75528,778 shs$8.62 billion04/04/2024$132.64$128.30-3.27%$135.00$127.58683,255 shs$8.60 billion04/03/2024$130.05$132.64+1.99%$133.83$128.17432,897 shs$8.89 billion04/02/2024$132.57$130.05-1.90%$130.61$128.46715,214 shs$8.72 billion04/01/2024$133.00$132.57-0.32%$135.52$131.69481,736 shs$8.89 billion03/29/2024$133.00$133.00$133.10$130.75515,617 shs$8.92 billion03/28/2024$131.92$133.00+0.82%$133.10$130.75515,582 shs$8.92 billionWhat is Nvidia’s New $1 Trillion Superproject? (Ad)Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately.03/27/2024$126.51$131.92+4.28%$132.33$126.59718,444 shs$8.85 billion03/26/2024$125.62$126.51+0.71%$127.43$124.89713,562 shs$8.48 billion03/25/2024$126.79$125.62-0.92%$127.07$124.91348,227 shs$8.42 billion03/22/2024$127.50$126.79-0.56%$127.72$125.09338,659 shs$8.50 billion03/21/2024$124.57$127.50+2.35%$132.16$127.43833,316 shs$8.55 billion03/20/2024$120.19$124.57+3.64%$125.45$118.97549,315 shs$8.35 billion03/19/2024$120.21$120.19-0.02%$121.13$117.29560,307 shs$8.06 billion03/18/2024$121.21$120.21-0.83%$123.74$120.05588,199 shs$8.06 billion03/15/2024$122.59$121.21-1.13%$123.38$120.611.23 million shs$8.13 billion03/14/2024$124.82$122.59-1.79%$126.00$121.27612,391 shs$8.22 billion03/13/2024$128.71$124.82-3.02%$128.33$123.48646,710 shs$8.37 billion03/12/2024$127.49$128.71+0.96%$129.46$126.64644,947 shs$8.63 billion03/11/2024$128.07$127.49-0.45%$127.75$125.52568,057 shs$8.55 billion03/08/2024$133.36$128.07-3.97%$134.69$127.95720,398 shs$8.59 billion03/07/2024$128.47$133.36+3.81%$133.75$128.75667,241 shs$8.94 billion03/06/2024$124.18$128.47+3.45%$129.72$126.43630,245 shs$8.62 billion03/05/2024$126.85$124.18-2.10%$125.93$122.53555,358 shs$8.33 billion03/04/2024$126.53$126.85+0.25%$128.44$126.30454,729 shs$8.51 billion03/01/2024$122.76$126.53+3.07%$128.06$121.17723,966 shs$8.48 billion02/29/2024$119.42$122.76+2.80%$123.06$120.78656,199 shs$8.21 billion02/28/2024$119.45$119.42-0.03%$119.75$117.68319,857 shs$7.99 billion02/27/2024$120.83$119.45-1.14%$121.63$118.83473,769 shs$7.99 billion02/26/2024$120.03$120.83+0.67%$122.92$120.41568,034 shs$8.08 billion02/23/2024$123.59$120.03-2.88%$123.35$118.80445,483 shs$8.03 billion02/22/2024$119.16$123.59+3.72%$124.71$121.83704,309 shs$8.27 billion Related Companies: CGNX Stock Price Chart ST Stock Price Chart IPGP Stock Price Chart MLAB Stock Price Chart HURC Stock Price Chart IEX Stock Price Chart KEYS Stock Price Chart FTV Stock Price Chart OTEX Stock Price Chart FN Stock Price Chart Receive MKSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MKS Instruments and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MKSI) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaThis could mean the end of the U.S dollar…Colonial MetalsElon to Transform U.S. Economy? Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNew Options need New Trading StrategiesNetpicks Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MKS Instruments, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.