MKS Inc. - Common Stock (MKSI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	132.40	142.34	132.28	140.65	751,212	140.65
10/22/2025	138.68	141.06	130.72	134.42	1,079,753	134.42
10/21/2025	140.49	141.80	139.52	140.73	628,282	140.73
10/20/2025	137.87	142.33	137.87	141.58	511,384	141.58
10/17/2025	136.16	137.72	134.61	136.52	660,412	136.52
10/16/2025	138.05	139.10	135.19	137.75	985,805	137.75
10/15/2025	136.21	137.50	133.86	136.42	1,234,709	136.42
10/14/2025	127.82	135.48	126.92	132.68	668,113	132.68
10/13/2025	129.45	133.77	127.77	133.03	1,031,715	133.03
10/10/2025	134.93	135.50	120.91	121.26	1,546,869	121.26
10/09/2025	133.33	134.71	130.56	134.26	820,005	134.26
10/08/2025	129.84	134.23	128.38	132.97	1,363,781	132.97
10/07/2025	140.56	140.56	128.71	128.84	1,252,149	128.84
10/06/2025	140.63	142.20	138.40	139.47	1,301,400	139.47
10/03/2025	136.62	140.33	136.28	137.86	1,330,300	137.86
10/02/2025	134.65	137.14	132.67	136.54	1,246,877	136.54
10/01/2025	122.14	131.54	122.14	131.28	1,276,804	131.28
9/30/2025	122.43	124.33	121.73	123.77	1,010,494	123.77
9/29/2025	123.73	123.78	121.97	122.14	727,141	122.14
9/26/2025	122.12	123.71	120.11	121.81	886,940	121.81
9/25/2025	120.59	123.95	119.62	122.25	1,486,035	122.25
9/24/2025	129.23	129.23	123.60	123.94	1,435,050	123.94
9/23/2025	129.00	130.91	127.07	128.52	1,726,080	128.52
9/22/2025	128.82	131.74	127.78	127.90	1,136,624	127.90
9/19/2025	130.00	131.00	126.37	128.62	5,743,637	128.62
9/18/2025	124.00	132.44	123.80	129.92	2,366,131	129.92
9/17/2025	118.32	122.12	115.74	119.44	1,593,095	119.44
9/16/2025	118.11	119.23	116.39	118.35	1,185,727	118.35
9/15/2025	115.54	118.21	114.89	116.38	1,196,393	116.38
9/12/2025	115.65	116.32	114.36	115.10	1,321,790	115.10
9/11/2025	110.60	116.11	110.60	116.00	1,562,853	116.00
9/10/2025	108.05	112.14	107.64	110.60	1,184,919	110.60
9/09/2025	109.36	110.05	107.02	108.29	991,315	108.29
9/08/2025	105.80	109.10	104.05	109.02	1,588,174	109.02
9/05/2025	103.00	104.77	102.14	104.49	810,065	104.49
9/04/2025	99.57	102.08	98.81	101.72	654,068	101.72
9/03/2025	101.84	102.45	98.59	100.24	959,558	100.24
9/02/2025	99.85	102.01	97.50	101.95	844,941	101.95
8/29/2025	106.33	106.96	102.24	103.34	993,196	103.34
8/28/2025	106.40	107.83	105.31	107.52	705,901	107.52
8/27/2025	106.55	106.55	105.04	105.67	749,313	105.67
8/26/2025	106.25	107.83	106.16	106.55	1,187,264	106.55
8/25/2025	105.00	106.83	103.19	106.22	693,268	106.22
8/22/2025	100.20	106.35	100.20	105.25	909,961	105.03
8/21/2025	98.37	99.69	97.79	99.42	554,588	99.21
8/20/2025	100.35	100.76	97.30	99.37	900,781	99.16
8/19/2025	101.86	102.19	99.93	100.68	934,069	100.47
8/18/2025	100.38	102.00	100.35	101.10	927,309	100.89
8/15/2025	102.79	103.59	99.94	100.22	1,054,933	100.01
8/14/2025	101.78	105.25	101.18	104.73	852,420	104.51
8/13/2025	104.14	106.19	103.15	104.36	900,859	104.14
8/12/2025	99.65	103.61	97.62	103.45	1,403,926	103.23
8/11/2025	99.86	101.85	98.00	98.17	1,069,571	97.96
8/08/2025	99.55	100.47	98.55	99.37	1,204,450	99.16
8/07/2025	97.15	100.70	95.54	98.77	2,057,494	98.56
8/06/2025	91.39	91.74	88.49	89.37	1,527,225	89.18
8/05/2025	94.61	96.01	90.41	92.02	935,797	91.83
8/04/2025	93.67	94.67	93.02	94.00	940,629	93.80
8/01/2025	92.10	94.27	90.38	92.75	1,473,576	92.56
7/31/2025	97.42	97.98	93.86	95.18	1,798,967	94.98
7/30/2025	102.88	103.14	99.31	100.42	983,849	100.21
7/29/2025	103.65	104.80	100.13	101.65	854,282	101.44
7/28/2025	101.44	103.25	100.66	102.33	831,962	102.12
7/25/2025	99.01	99.85	98.01	99.50	607,776	99.29
7/24/2025	99.44	100.57	97.92	99.54	749,659	99.33