MKS Inc. - Common Stock (MKSI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	158.81	162.85	156.87	160.97	1,005,641	160.97
12/01/2025	155.96	158.70	154.00	155.94	1,000,580	155.94
11/28/2025	153.11	156.49	152.00	156.39	304,195	156.39
11/26/2025	150.76	154.36	148.64	152.02	523,768	152.02
11/25/2025	149.12	150.39	145.03	149.00	874,462	149.00
11/24/2025	144.00	150.76	144.00	149.95	713,239	149.95
11/21/2025	138.24	144.45	134.74	144.00	823,198	143.78
11/20/2025	149.47	149.47	137.94	138.49	1,185,048	138.28
11/19/2025	142.22	147.29	141.00	143.86	902,866	143.64
11/18/2025	139.29	144.62	137.03	140.38	821,740	140.17
11/17/2025	141.16	145.17	138.74	141.71	845,374	141.49
11/14/2025	138.76	146.21	138.36	142.74	830,441	142.52
11/13/2025	151.84	152.50	140.99	144.11	1,244,843	143.89
11/12/2025	156.00	157.03	151.47	153.17	842,576	152.94
11/11/2025	158.03	158.03	152.00	152.63	855,957	152.40
11/10/2025	158.50	160.18	154.74	158.90	1,248,694	158.66
11/07/2025	152.79	155.79	145.27	154.80	1,522,322	154.56
11/06/2025	147.23	157.23	146.53	155.25	2,012,024	155.01
11/05/2025	139.56	144.31	138.16	139.92	1,621,195	139.71
11/04/2025	139.73	142.11	136.95	137.20	1,165,399	136.99
11/03/2025	143.93	146.81	142.19	145.47	951,682	145.25
10/31/2025	141.00	144.80	140.00	143.71	1,030,706	143.49
10/30/2025	141.39	142.73	138.55	139.31	917,467	139.10
10/29/2025	144.00	146.00	139.85	141.40	1,658,600	141.18
10/28/2025	143.54	143.66	140.26	140.48	769,285	140.26
10/27/2025	146.16	147.31	144.95	145.01	846,342	144.79
10/24/2025	143.00	146.84	142.00	142.94	923,756	142.72
10/23/2025	132.40	142.34	132.28	140.65	751,212	140.44
10/22/2025	138.68	141.06	130.72	134.42	1,079,753	134.22
10/21/2025	140.49	141.80	139.52	140.73	628,282	140.51
10/20/2025	137.87	142.33	137.87	141.58	511,384	141.36
10/17/2025	136.16	137.72	134.61	136.52	660,412	136.31
10/16/2025	138.05	139.10	135.19	137.75	985,805	137.54
10/15/2025	136.21	137.50	133.86	136.42	1,234,709	136.21
10/14/2025	127.82	135.48	126.92	132.68	668,113	132.48
10/13/2025	129.45	133.77	127.77	133.03	1,031,715	132.83
10/10/2025	134.93	135.50	120.91	121.26	1,546,869	121.08
10/09/2025	133.33	134.71	130.56	134.26	820,005	134.06
10/08/2025	129.84	134.23	128.38	132.97	1,363,781	132.77
10/07/2025	140.56	140.56	128.71	128.84	1,252,149	128.64
10/06/2025	140.63	142.20	138.40	139.47	1,301,400	139.26
10/03/2025	136.62	140.33	136.28	137.86	1,330,300	137.65
10/02/2025	134.65	137.14	132.67	136.54	1,246,877	136.33
10/01/2025	122.14	131.54	122.14	131.28	1,276,804	131.08
9/30/2025	122.43	124.33	121.73	123.77	1,010,494	123.58
9/29/2025	123.73	123.78	121.97	122.14	727,141	121.95
9/26/2025	122.12	123.71	120.11	121.81	886,940	121.62
9/25/2025	120.59	123.95	119.62	122.25	1,486,035	122.06
9/24/2025	129.23	129.23	123.60	123.94	1,435,050	123.75
9/23/2025	129.00	130.91	127.07	128.52	1,726,080	128.32
9/22/2025	128.82	131.74	127.78	127.90	1,136,624	127.70
9/19/2025	130.00	131.00	126.37	128.62	5,743,637	128.42
9/18/2025	124.00	132.44	123.80	129.92	2,366,131	129.72
9/17/2025	118.32	122.12	115.74	119.44	1,593,095	119.26
9/16/2025	118.11	119.23	116.39	118.35	1,185,727	118.17
9/15/2025	115.54	118.21	114.89	116.38	1,196,393	116.20
9/12/2025	115.65	116.32	114.36	115.10	1,321,790	114.92
9/11/2025	110.60	116.11	110.60	116.00	1,562,853	115.82
9/10/2025	108.05	112.14	107.64	110.60	1,184,919	110.43
9/09/2025	109.36	110.05	107.02	108.29	991,315	108.13
9/08/2025	105.80	109.10	104.05	109.02	1,588,174	108.85
9/05/2025	103.00	104.77	102.14	104.49	810,065	104.33
9/04/2025	99.57	102.08	98.81	101.72	654,068	101.56
9/03/2025	101.84	102.45	98.59	100.24	959,558	100.09