Skip to main content
MKSI logo

MKS Inc.

MKSINASDAQTechnologyScientific & Technical Instruments

$202.28Today:- (-)1Y +39.43%

As of Oct 26, 2026 close

Market cap
$14.71B
P/E (TTM)
33.42
Forward P/E
18.89
Dividend yield
0.49%
52-week range
$130.72$447.62
Volume (live)
-
Avg. volume (3M)
1.35M

MKS (MKSI) Historical Stock Prices

Analyze MKS (MKSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MKS (MKSI) Interactive Price Chart

Interactive historical price chart showing MKS stock price movements and trends across multiple time periods.

Loading chart...

MKSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MKSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026198.75205.33197.03202.28202.281.05M
Oct 23, 2026193.99200.19192.01196.55196.551.15M
Oct 22, 2026204.01205.18193.21196.11196.112.56M
Oct 21, 2026220.69220.69213.19216.10216.101.35M
Oct 20, 2026210.56216.82205.62211.14211.141.16M
Oct 19, 2026221.51223.49215.09215.41215.411.35M
Oct 16, 2026224.40225.79213.95214.83214.831.60M
Oct 15, 2026224.32230.57212.35228.52228.522.57M
Oct 14, 2026241.02244.54232.20234.50234.501.68M
Oct 13, 2026242.35249.52238.14247.56247.561.69M
Oct 12, 2026261.18261.18249.81249.91249.911.37M
Oct 9, 2026266.09267.96256.64264.50264.50636.48K
Oct 8, 2026266.69274.07257.60260.38260.381.28M
Oct 7, 2026271.72274.99269.11273.15273.151.01M
Oct 6, 2026285.40286.38276.56281.41281.411.06M
Oct 5, 2026279.79284.21273.60280.50280.501.13M
Oct 2, 2026284.10284.63278.91279.15279.151.35M
Oct 1, 2026265.57275.48262.77271.24271.241.34M
Sep 30, 2026267.82268.00260.23265.36265.36751.30K
Sep 29, 2026264.18266.28261.36266.02266.02807.53K
Sep 28, 2026259.56259.69251.19258.38258.381.10M
Sep 25, 2026261.01262.66257.90260.82260.82683.39K
Sep 24, 2026256.64259.81254.21257.98257.98695.45K
Sep 23, 2026260.37263.78253.41262.72262.721.53M
Sep 22, 2026253.50260.66252.60260.37260.372.71M
Sep 21, 2026258.20259.00251.79256.92256.92948.16K
Sep 18, 2026244.03252.38243.00252.08252.082.23M
Sep 17, 2026245.50250.84238.44240.23240.231.03M
Sep 16, 2026237.80240.48232.03235.28235.28960.07K
Sep 15, 2026242.60242.60228.46231.50231.501.63M
Sep 14, 2026248.32250.49238.29239.27239.271.18M
Sep 11, 2026267.86270.29264.74267.31267.311.25M
Sep 10, 2026260.83265.60258.79261.84261.84961.35K
Sep 9, 2026262.34269.78262.34268.05268.051.20M
Sep 8, 2026264.06270.17260.35265.50265.501.75M
Sep 4, 2026255.14260.94253.97260.31260.311.69M
Sep 3, 2026247.10250.78241.51249.65249.651.14M
Sep 2, 2026247.30252.98245.90251.38251.381.09M
Sep 1, 2026250.96252.09243.72246.44246.441.64M
Aug 31, 2026258.38259.38254.48256.24256.24977.65K
Aug 28, 2026268.08269.36255.14255.76255.761.41M
Aug 27, 2026279.03282.56268.44270.99270.99792.10K
Aug 26, 2026270.12275.17266.52271.75271.751.70M
Aug 25, 2026274.93274.93266.25270.48270.481.16M
Aug 24, 2026271.50274.00264.54269.06268.811.88M
Aug 21, 2026282.60285.47274.88279.11278.85928.03K
Aug 20, 2026280.91284.54274.31281.88281.621.11M
Aug 19, 2026304.16304.16278.23281.60281.341.54M
Aug 18, 2026303.87309.14294.68300.24299.961.43M
Aug 17, 2026315.42325.24313.11320.74320.441.17M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.