MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKSI — MKS Inc. Common Stock
NasdaqMKS Inc. Common Stock
$281.41
+0.91(+0.32%)
- O
- 285.40
- H
- 286.38
- L
- 276.56
- V
- 1.06M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$281.41
Period Return+279.62%
Period High$447.62
Period Low$67.87
Avg Daily Volume1.22M
Total Trading Days365
MKSI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $285.40 | $286.38 | $276.56 | $281.41 | +$0.91 | +0.32% | 1,055,769 | $280.46 | $276.56 $286.38 |
| Oct 5, 2026 | $279.79 | $284.21 | $273.60 | $280.50 | +$1.35 | +0.48% | 1,125,353 | $280.94 | $273.60 $284.21 |
| Oct 2, 2026 | $284.10 | $284.63 | $278.91 | $279.15 | +$7.91 | +2.92% | 1,349,405 | $281.53 | $278.91 $284.63 |
| Oct 1, 2026 | $265.57 | $275.48 | $262.77 | $271.24 | +$5.88 | +2.22% | 1,336,908 | $270.73 | $262.77 $275.48 |
| Sep 30, 2026 | $267.82 | $268.00 | $260.23 | $265.36 | $-0.66 | -0.25% | 751,302 | $264.86 | $260.23 $268.00 |
| Sep 29, 2026 | $264.18 | $266.28 | $261.36 | $266.02 | +$7.64 | +2.96% | 807,536 | $264.58 | $261.36 $266.28 |
| Sep 28, 2026 | $259.56 | $259.69 | $251.19 | $258.38 | $-2.44 | -0.94% | 1,095,216 | $257.01 | $251.19 $259.69 |
| Sep 25, 2026 | $261.01 | $262.66 | $257.90 | $260.82 | +$2.84 | +1.10% | 683,394 | $260.50 | $257.90 $262.66 |
| Sep 24, 2026 | $256.64 | $259.82 | $254.21 | $257.98 | $-4.74 | -1.80% | 695,452 | $257.14 | $254.21 $259.82 |
| Sep 23, 2026 | $260.37 | $263.78 | $253.41 | $262.72 | +$2.35 | +0.90% | 1,534,323 | $261.14 | $253.41 $263.78 |
| Sep 22, 2026 | $253.50 | $260.66 | $252.60 | $260.37 | +$3.45 | +1.34% | 2,709,586 | $259.34 | $252.60 $260.66 |
| Sep 21, 2026 | $258.20 | $259.00 | $251.79 | $256.92 | +$4.84 | +1.92% | 948,161 | $256.13 | $251.79 $259.00 |
| Sep 18, 2026 | $244.03 | $252.38 | $243.00 | $252.08 | +$11.85 | +4.93% | 2,231,364 | $250.50 | $243.00 $252.38 |
| Sep 17, 2026 | $245.50 | $250.84 | $238.45 | $240.23 | +$4.95 | +2.10% | 1,026,778 | $240.50 | $238.45 $250.84 |
| Sep 16, 2026 | $237.80 | $240.48 | $232.03 | $235.28 | +$3.78 | +1.63% | 960,066 | $236.60 | $232.03 $240.48 |
| Sep 15, 2026 | $242.60 | $242.60 | $228.46 | $231.50 | $-7.77 | -3.25% | 1,632,033 | $231.84 | $228.46 $242.60 |
| Sep 14, 2026 | $248.32 | $250.49 | $238.29 | $239.27 | $-28.04 | -10.49% | 1,173,217 | $242.14 | $238.29 $250.49 |
| Sep 11, 2026 | $267.86 | $270.29 | $264.74 | $267.31 | +$5.47 | +2.09% | 1,247,890 | $267.75 | $264.74 $270.29 |
| Sep 10, 2026 | $260.83 | $265.60 | $258.79 | $261.84 | $-6.21 | -2.32% | 961,346 | $261.87 | $258.79 $265.60 |
| Sep 9, 2026 | $262.34 | $269.78 | $262.34 | $268.05 | +$2.55 | +0.96% | 1,201,870 | $266.94 | $262.34 $269.78 |
| Sep 8, 2026 | $264.06 | $270.17 | $260.35 | $265.50 | +$5.19 | +1.99% | 1,752,639 | $266.40 | $260.35 $270.17 |
| Sep 4, 2026 | $255.14 | $260.94 | $253.97 | $260.31 | +$10.66 | +4.27% | 1,689,425 | $259.57 | $253.97 $260.94 |
| Sep 3, 2026 | $247.10 | $250.78 | $241.51 | $249.65 | $-1.73 | -0.69% | 1,137,006 | $248.25 | $241.51 $250.78 |
| Sep 2, 2026 | $247.30 | $252.98 | $245.90 | $251.38 | +$4.94 | +2.00% | 1,089,581 | $250.64 | $245.90 $252.98 |
| Sep 1, 2026 | $250.96 | $252.09 | $243.72 | $246.44 | $-9.80 | -3.82% | 1,644,234 | $246.79 | $243.72 $252.09 |
| Aug 31, 2026 | $258.38 | $259.38 | $254.48 | $256.24 | +$0.48 | +0.19% | 977,667 | $256.57 | $254.48 $259.38 |
| Aug 28, 2026 | $268.08 | $269.36 | $255.14 | $255.76 | $-15.23 | -5.62% | 1,407,551 | $258.09 | $255.14 $269.36 |
| Aug 27, 2026 | $279.03 | $282.56 | $268.44 | $270.99 | $-0.76 | -0.28% | 792,101 | $271.93 | $268.44 $282.56 |
| Aug 26, 2026 | $270.12 | $275.17 | $266.52 | $271.75 | +$1.27 | +0.47% | 1,703,555 | $271.50 | $266.52 $275.17 |
| Aug 25, 2026 | $274.93 | $274.93 | $266.25 | $270.48 | +$1.42 | +0.53% | 1,157,628 | $269.94 | $266.25 $274.93 |