MKS Inc. - Common Stock (MKSI)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	102.93	103.12	98.83	99.55	1,469,949	99.34
7/22/2025	103.32	104.21	100.38	102.42	984,913	102.21
7/21/2025	105.69	107.31	103.16	103.34	695,135	103.12
7/18/2025	105.29	105.29	102.58	104.71	661,623	104.49
7/17/2025	102.42	104.43	101.56	103.94	987,731	103.72
7/16/2025	102.48	102.48	98.07	101.97	1,465,415	101.76
7/15/2025	106.79	107.61	103.85	103.92	972,443	103.70
7/14/2025	105.48	105.48	102.22	104.68	801,536	104.46
7/11/2025	105.10	106.89	105.01	106.45	663,534	106.23
7/10/2025	105.50	107.88	104.38	107.00	827,162	106.78
7/09/2025	104.16	106.07	103.39	105.78	986,538	105.56
7/08/2025	103.46	106.66	102.49	104.53	956,759	104.31
7/07/2025	102.44	104.71	101.92	102.18	981,704	101.97
7/03/2025	104.32	105.48	103.31	104.56	569,731	104.34
7/02/2025	100.50	104.72	100.47	104.62	888,085	104.40
7/01/2025	97.81	102.41	97.16	100.72	778,412	100.51
6/30/2025	100.41	100.61	98.82	99.36	742,909	99.15
6/27/2025	100.27	100.80	98.21	100.21	1,484,236	100.00
6/26/2025	99.48	100.51	98.25	100.27	858,714	100.06
6/25/2025	98.52	98.97	97.11	98.66	781,523	98.45
6/24/2025	94.88	98.42	94.72	97.82	1,515,523	97.62
6/23/2025	90.05	92.24	89.02	92.07	1,097,106	91.88
6/20/2025	92.98	93.40	88.86	90.71	1,747,197	90.52
6/18/2025	92.64	93.53	91.81	92.17	548,799	91.98
6/17/2025	92.79	94.62	91.95	92.01	606,754	91.82
6/16/2025	91.28	93.99	90.91	93.61	799,319	93.41
6/13/2025	90.52	92.36	89.09	89.37	1,085,324	89.18
6/12/2025	92.95	94.60	92.34	93.75	937,903	93.55
6/11/2025	96.12	96.12	92.52	93.67	925,166	93.47
6/10/2025	92.19	95.00	92.06	94.15	1,134,402	93.95
6/09/2025	90.20	92.83	89.78	91.59	1,131,493	91.40
6/06/2025	89.00	90.26	88.46	88.64	509,865	88.45
6/05/2025	88.30	89.31	86.05	87.16	721,153	86.98
6/04/2025	86.59	88.72	86.25	87.88	821,206	87.70
6/03/2025	82.47	86.61	81.27	86.14	1,092,271	85.96