MKS Inc. - Common Stock (MKSI)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	88.30	89.31	86.05	87.16	721,153	87.16
6/04/2025	86.59	88.72	86.25	87.88	821,206	87.88
6/03/2025	82.47	86.61	81.27	86.14	1,092,271	86.14
6/02/2025	81.78	83.14	80.22	82.49	726,933	82.49
5/30/2025	83.79	84.11	80.54	82.19	1,085,993	82.19
5/29/2025	87.82	87.91	84.85	85.40	682,098	85.40
5/28/2025	87.64	87.66	84.94	85.29	687,020	85.29
5/27/2025	86.61	88.43	84.56	87.45	1,141,282	87.45
5/23/2025	82.16	84.13	81.60	83.82	767,568	83.60
5/22/2025	84.82	86.64	84.13	84.89	724,639	84.67
5/21/2025	88.05	88.88	84.28	85.16	1,047,705	84.94
5/20/2025	89.22	89.62	87.73	89.56	715,144	89.32
5/19/2025	87.31	88.81	87.26	88.46	735,050	88.23
5/16/2025	90.94	91.24	89.23	90.66	655,747	90.42
5/15/2025	91.42	93.32	90.24	91.19	1,132,476	90.95
5/14/2025	93.52	94.53	91.95	93.94	933,651	93.69
5/13/2025	90.81	93.77	90.61	93.32	1,295,504	93.08
5/12/2025	87.26	91.00	86.86	90.85	2,498,561	90.61
5/09/2025	78.62	80.70	78.62	80.05	1,577,385	79.84
5/08/2025	74.03	79.84	73.21	77.29	2,063,891	77.09
5/07/2025	72.86	74.64	71.49	74.30	1,969,590	74.11
5/06/2025	72.96	73.90	71.89	72.67	1,043,185	72.48
5/05/2025	74.73	75.97	74.15	74.47	953,683	74.27
5/02/2025	73.51	77.31	73.51	75.83	1,465,300	75.63
5/01/2025	71.81	73.80	70.51	71.63	1,288,497	71.44
4/30/2025	69.71	70.41	67.87	70.14	1,734,983	69.96
4/29/2025	72.72	73.45	71.34	71.44	1,464,043	71.25
4/28/2025	73.70	74.67	71.80	73.98	1,052,882	73.79
4/25/2025	72.88	75.49	72.80	74.08	934,377	73.89
4/24/2025	69.85	74.45	69.15	74.13	1,609,140	73.94
4/23/2025	67.89	71.39	67.35	67.91	1,802,588	67.73
4/22/2025	61.48	63.20	61.00	62.86	2,424,055	62.70
4/21/2025	62.15	62.32	58.85	60.33	2,210,629	60.17
4/17/2025	63.86	64.29	62.26	63.72	1,641,669	63.55
4/16/2025	64.11	65.67	60.61	63.69	2,573,209	63.52
4/15/2025	68.28	69.05	66.37	67.18	1,594,406	67.00
4/14/2025	67.99	69.50	65.32	68.48	1,886,886	68.30
4/11/2025	63.35	66.23	61.97	65.53	1,518,449	65.36
4/10/2025	69.09	69.14	61.17	64.24	2,914,092	64.07
4/09/2025	59.64	75.30	58.43	73.20	3,812,792	73.01
4/08/2025	66.37	68.06	56.46	58.78	2,673,238	58.63
4/07/2025	57.19	67.36	56.62	62.99	3,166,034	62.82
4/04/2025	60.60	62.60	54.84	60.29	3,901,743	60.13
4/03/2025	76.66	77.24	64.03	64.27	3,264,591	64.10
4/02/2025	78.58	82.85	78.32	81.28	852,722	81.07
4/01/2025	79.45	80.96	77.65	80.27	1,151,066	80.06
3/31/2025	79.93	80.70	77.86	80.22	1,456,727	80.01
3/28/2025	84.05	84.52	80.77	81.59	825,764	81.38
3/27/2025	86.94	87.96	83.92	84.81	870,335	84.59
3/26/2025	89.98	91.21	86.70	87.64	758,365	87.41
3/25/2025	91.75	92.00	89.70	90.21	524,523	89.97
3/24/2025	90.36	92.82	90.36	91.45	1,188,564	91.21
3/21/2025	88.59	89.54	87.08	88.17	1,535,362	87.94
3/20/2025	90.12	92.22	89.55	90.57	1,315,785	90.33
3/19/2025	88.04	93.31	87.66	91.54	1,931,908	91.30
3/18/2025	88.04	88.76	86.91	87.76	992,890	87.53
3/17/2025	86.01	90.14	85.73	88.91	1,239,771	88.68
3/14/2025	82.78	86.49	82.59	86.32	1,914,957	86.09
3/13/2025	80.65	82.14	79.10	81.24	1,476,303	81.03
3/12/2025	80.99	82.27	79.29	81.02	1,153,052	80.81
3/11/2025	78.81	80.52	76.37	78.89	1,466,148	78.68
3/10/2025	82.96	83.38	77.90	78.95	1,502,928	78.74
3/07/2025	83.36	85.16	80.36	84.89	1,192,953	84.67
3/06/2025	83.35	84.87	82.08	82.52	1,614,192	82.30