MKS Instruments

MKSI
🏛️ usa →
123.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 175.56 176.79 174.17 174.17 0.2M
2021-12-30 176.98 178.66 174.53 174.75 0.3M
2021-12-29 174.53 178.54 174.53 177.58 0.4M
2021-12-28 177.20 177.54 172.50 174.97 0.3M
2021-12-27 169.16 176.88 169.16 176.73 0.5M
2021-12-23 167.10 170.24 165.25 169.16 0.3M
2021-12-22 164.00 167.08 162.20 166.80 0.3M
2021-12-21 159.67 164.90 158.57 164.82 0.5M
2021-12-20 154.71 157.17 153.38 156.25 0.4M
2021-12-17 157.63 159.54 155.15 157.03 0.8M
2021-12-16 164.27 166.19 157.46 158.26 0.5M
2021-12-15 159.98 163.80 156.26 163.60 0.4M
2021-12-14 156.91 161.74 156.50 159.60 0.7M
2021-12-13 162.49 163.89 156.89 157.15 0.4M
2021-12-10 163.30 164.39 158.56 161.37 0.2M
2021-12-09 164.31 166.55 160.81 161.10 0.3M
2021-12-08 162.79 167.04 161.21 165.95 0.4M
2021-12-07 158.46 164.65 158.00 163.06 0.4M
2021-12-06 156.47 157.20 153.36 155.60 0.3M
2021-12-03 156.67 156.99 154.51 156.09 0.4M
2021-12-02 155.32 156.50 150.72 155.17 0.4M
2021-12-01 155.91 161.86 154.13 154.87 0.5M
2021-11-30 157.25 158.96 150.42 152.16 1.0M
2021-11-29 156.47 158.57 153.12 158.34 0.5M
2021-11-26 159.83 160.97 153.99 155.03 0.3M
2021-11-24 159.36 162.18 157.39 162.15 0.3M
2021-11-23 160.50 162.09 157.01 160.55 0.5M
2021-11-22 164.44 166.68 160.97 160.99 0.3M
2021-11-19 163.77 165.90 162.72 163.43 0.4M
2021-11-18 165.92 166.49 161.17 164.33 0.3M
2021-11-17 167.56 167.56 164.49 164.95 0.4M
2021-11-16 165.67 168.09 164.47 166.98 0.5M
2021-11-15 167.75 169.88 164.16 165.86 0.5M
2021-11-12 164.25 167.47 163.93 166.51 0.6M
2021-11-11 159.35 163.59 157.95 163.43 0.3M
2021-11-10 157.53 159.72 155.87 157.01 0.5M
2021-11-09 158.73 161.42 157.17 161.36 0.5M
2021-11-08 160.62 161.48 157.86 158.84 0.5M
2021-11-05 158.24 160.45 158.00 160.26 0.9M
2021-11-04 154.50 157.00 152.75 156.87 0.4M
2021-11-03 154.52 154.58 152.34 154.19 0.3M
2021-11-02 152.00 154.47 151.95 153.91 0.4M
2021-11-01 150.06 153.06 149.27 152.86 0.4M
2021-10-29 144.87 150.47 144.77 150.05 0.5M
2021-10-28 145.15 145.81 141.35 145.74 0.8M
2021-10-27 142.69 144.60 142.09 142.90 0.5M
2021-10-26 147.58 147.58 142.50 142.57 0.4M
2021-10-25 144.87 146.55 144.35 145.53 0.2M
2021-10-22 146.16 149.75 144.44 144.72 0.3M
2021-10-21 144.25 145.75 143.39 145.39 0.3M
2021-10-20 145.75 146.38 143.93 145.60 0.5M
2021-10-19 145.50 146.46 144.21 145.29 0.3M
2021-10-18 143.30 144.60 142.50 144.26 0.4M
2021-10-15 145.15 146.97 144.52 144.67 0.4M
2021-10-14 144.70 145.96 143.56 145.23 0.5M
2021-10-13 143.94 145.73 141.73 141.92 0.3M
2021-10-12 144.67 146.01 143.35 144.38 0.5M
2021-10-11 141.79 145.00 141.79 143.07 0.3M
2021-10-08 146.05 146.05 142.60 142.67 0.2M
2021-10-07 145.60 147.00 144.78 145.40 0.5M
2021-10-06 143.22 144.18 140.87 142.78 0.4M
2021-10-05 146.06 147.44 144.45 144.51 0.4M
2021-10-04 149.42 149.42 144.59 145.28 0.4M
2021-10-01 151.52 151.99 146.84 149.70 0.5M
2021-09-30 151.74 153.55 150.00 150.91 0.5M
2021-09-29 152.01 152.71 148.65 150.55 0.5M
2021-09-28 152.30 154.01 150.50 150.93 0.8M
2021-09-27 152.75 155.31 152.51 154.72 0.2M
2021-09-24 151.72 154.40 151.72 153.35 0.2M
2021-09-23 151.07 153.90 150.83 153.26 0.3M
2021-09-22 150.20 151.39 148.92 150.35 0.5M
2021-09-21 148.13 150.99 145.21 149.23 0.5M
2021-09-20 146.72 147.98 144.19 147.18 0.4M
2021-09-17 150.21 150.55 148.00 149.47 1.0M
2021-09-16 150.23 152.35 149.23 150.50 0.3M
2021-09-15 151.31 151.51 148.81 151.24 0.3M
2021-09-14 150.67 152.43 149.87 151.26 0.3M
2021-09-13 150.73 151.81 148.51 150.55 0.2M
2021-09-10 149.63 152.11 148.42 148.42 0.3M
2021-09-09 146.15 149.51 145.82 148.51 0.2M
2021-09-08 149.08 149.35 144.86 146.14 0.3M
2021-09-07 149.10 149.76 147.08 149.45 0.4M
2021-09-03 147.68 149.00 147.02 148.51 0.2M
2021-09-02 146.06 147.71 145.36 147.24 0.5M
2021-09-01 148.10 149.31 144.65 145.04 0.6M
2021-08-31 150.03 150.03 146.98 147.18 0.4M
2021-08-30 151.23 151.61 148.10 149.48 0.2M
2021-08-27 145.13 150.75 145.12 150.28 0.4M
2021-08-26 143.50 144.96 142.64 144.23 0.5M
2021-08-25 144.59 146.15 143.64 143.96 0.3M
2021-08-24 144.88 146.48 143.92 144.75 0.2M
2021-08-23 141.38 144.04 141.11 143.63 0.4M
2021-08-20 141.33 142.99 139.21 140.83 0.2M
2021-08-19 140.00 141.25 138.70 140.42 0.4M
2021-08-18 142.72 145.18 141.06 141.21 0.2M
2021-08-17 145.91 145.91 141.93 142.49 0.6M
2021-08-16 145.79 147.73 145.51 147.39 0.3M
2021-08-13 146.69 147.24 145.54 146.16 0.3M
2021-08-12 150.25 151.30 145.38 146.86 0.5M
2021-08-11 152.20 152.70 150.02 151.66 0.3M
2021-08-10 154.74 155.32 150.50 151.57 0.6M
2021-08-09 157.44 157.44 154.74 154.84 0.2M
2021-08-06 153.82 157.84 153.82 156.87 0.5M
2021-08-05 157.12 157.30 152.36 154.74 0.5M
2021-08-04 157.04 158.27 154.41 155.97 0.4M
2021-08-03 157.41 157.41 153.44 155.79 0.3M
2021-08-02 158.14 160.84 156.40 156.42 0.5M
2021-07-30 153.26 159.35 153.01 156.44 0.6M
2021-07-29 155.11 157.00 151.00 154.81 1.1M
2021-07-28 157.25 161.84 156.87 160.10 0.6M
2021-07-27 161.08 162.68 154.78 156.62 1.3M
2021-07-26 164.85 166.00 161.62 162.55 0.6M
2021-07-23 164.51 165.91 162.50 165.11 0.3M
2021-07-22 164.59 165.77 161.36 162.75 0.3M
2021-07-21 161.72 165.70 161.33 165.31 0.5M
2021-07-20 154.79 160.98 154.06 160.55 0.8M
2021-07-19 154.98 155.58 152.33 154.22 0.4M
2021-07-16 163.19 163.80 157.09 157.59 0.5M
2021-07-15 163.34 164.52 160.30 161.82 0.5M
2021-07-14 165.50 167.60 163.57 164.02 0.5M
2021-07-13 164.28 165.14 162.26 164.19 0.5M
2021-07-12 165.04 166.05 163.45 165.52 0.5M
2021-07-09 162.78 166.19 160.90 165.43 0.5M
2021-07-08 161.35 164.21 158.17 161.48 0.4M
2021-07-07 169.06 170.63 162.91 165.00 0.5M
2021-07-06 170.45 170.90 165.47 168.27 0.6M
2021-07-02 175.01 175.01 167.26 168.52 0.5M
2021-07-01 172.66 172.66 166.99 170.77 1.0M
2021-06-30 177.99 178.46 175.66 177.95 0.2M
2021-06-29 176.69 178.55 176.36 178.33 0.2M
2021-06-28 174.84 177.84 174.04 176.90 0.3M
2021-06-25 173.47 176.24 172.24 173.29 0.5M
2021-06-24 172.44 173.89 171.36 173.56 0.3M
2021-06-23 170.80 172.71 169.75 170.28 0.3M
2021-06-22 168.87 171.29 167.36 169.64 0.3M
2021-06-21 169.01 171.22 167.37 169.68 0.4M
2021-06-18 172.80 172.92 166.79 168.41 0.5M
2021-06-17 175.70 177.72 171.36 175.38 0.4M
2021-06-16 178.88 178.95 175.47 176.56 0.2M
2021-06-15 180.41 181.48 177.50 178.02 0.2M
2021-06-14 177.33 181.64 177.20 180.76 0.3M
2021-06-11 177.00 178.00 173.75 177.56 0.5M
2021-06-10 179.51 182.11 176.81 181.34 0.3M
2021-06-09 179.95 181.44 178.01 178.54 0.2M
2021-06-08 184.61 184.61 178.89 179.58 0.3M
2021-06-07 185.75 186.42 182.62 183.00 0.2M
2021-06-04 184.00 186.83 182.55 186.45 0.2M
2021-06-03 183.59 184.44 181.06 181.73 0.3M
2021-06-02 185.50 187.48 183.47 186.37 0.3M
2021-06-01 190.00 191.85 184.92 185.54 0.4M
2021-05-28 188.99 189.47 186.29 188.23 0.2M
2021-05-27 186.68 189.44 185.68 186.92 0.3M
2021-05-26 186.31 188.95 184.17 186.36 0.3M
2021-05-25 188.65 190.50 184.98 186.35 0.4M
2021-05-24 184.04 188.56 183.92 186.58 0.5M
2021-05-21 189.05 189.83 181.85 182.17 0.3M
2021-05-20 183.21 188.54 180.76 188.06 0.3M
2021-05-19 172.51 183.36 172.51 182.28 0.3M
2021-05-18 178.02 180.50 176.13 176.43 0.4M
2021-05-17 175.49 177.60 172.39 176.68 0.3M
2021-05-14 174.55 181.14 171.24 178.91 0.4M
2021-05-13 169.94 173.73 169.07 171.24 0.3M
2021-05-12 169.64 172.53 165.04 165.96 0.3M
2021-05-11 168.48 175.21 167.06 174.40 0.3M
2021-05-10 181.44 181.58 174.28 174.47 0.4M
2021-05-07 181.00 183.89 178.80 183.34 0.2M
2021-05-06 175.58 179.85 174.08 179.55 0.3M
2021-05-05 179.45 179.92 173.93 176.47 0.3M
2021-05-04 175.12 176.59 172.49 176.49 0.3M
2021-05-03 181.16 181.19 177.00 177.98 0.3M
2021-04-30 181.56 185.17 178.28 179.11 0.3M
2021-04-29 190.22 190.22 183.49 185.30 0.2M
2021-04-28 189.44 190.86 185.75 188.18 0.3M
2021-04-27 194.90 195.34 183.00 187.34 0.4M
2021-04-26 185.30 191.37 184.70 190.52 0.5M
2021-04-23 181.50 186.45 180.16 185.30 0.4M
2021-04-22 183.99 185.03 179.34 179.85 0.3M
2021-04-21 176.91 185.23 175.56 185.04 0.4M
2021-04-20 180.14 182.05 175.62 176.33 0.3M
2021-04-19 184.81 188.14 178.56 181.04 0.4M
2021-04-16 187.42 190.65 186.72 186.82 0.2M
2021-04-15 186.26 188.68 183.26 188.26 0.3M
2021-04-14 185.58 190.20 184.37 185.74 0.3M
2021-04-13 189.71 191.23 186.22 186.52 0.4M
2021-04-12 190.81 191.34 186.80 187.75 0.3M
2021-04-09 192.37 194.48 189.64 191.46 0.5M
2021-04-08 196.32 196.59 190.63 195.05 0.4M
2021-04-07 194.00 194.99 191.21 193.30 0.3M
2021-04-06 195.08 198.71 190.63 192.93 0.4M
2021-04-05 199.25 199.44 193.49 196.86 0.4M
2021-04-01 189.34 196.25 189.00 195.84 0.5M
2021-03-31 182.85 189.28 182.42 185.42 0.4M
2021-03-30 177.40 183.61 176.75 181.64 0.3M
2021-03-29 180.34 182.60 176.12 178.31 0.4M
2021-03-26 170.94 183.44 170.94 183.11 0.4M
2021-03-25 166.00 171.49 161.55 171.08 0.4M
2021-03-24 172.67 179.39 170.32 170.50 0.4M
2021-03-23 176.28 177.63 166.03 167.11 0.5M
2021-03-22 175.28 178.49 171.78 176.33 0.3M
2021-03-19 171.02 176.20 168.26 172.24 0.5M
2021-03-18 177.64 179.80 170.81 171.74 0.4M
2021-03-17 178.00 184.69 172.30 181.49 0.5M
2021-03-16 174.32 182.14 172.93 177.91 0.6M
2021-03-15 167.44 172.41 165.01 172.05 0.2M
2021-03-12 165.28 168.36 163.97 166.16 0.4M
2021-03-11 165.87 170.61 164.01 169.66 0.4M
2021-03-10 166.17 167.52 158.97 160.53 0.5M
2021-03-09 156.22 164.34 156.22 162.61 0.6M
2021-03-08 153.30 162.33 149.61 151.00 0.7M
2021-03-05 153.76 154.45 144.08 153.00 0.6M
2021-03-04 158.85 159.97 146.30 150.76 0.5M
2021-03-03 165.60 165.91 156.95 158.77 0.4M
2021-03-02 170.85 170.85 162.59 162.80 0.6M
2021-03-01 168.00 172.22 166.83 171.77 0.3M
2021-02-26 163.52 166.74 157.89 164.90 0.4M
2021-02-25 175.07 176.67 161.37 162.05 0.6M
2021-02-24 166.43 177.36 166.04 176.93 0.6M
2021-02-23 163.45 168.98 160.21 168.20 0.6M
2021-02-22 167.65 171.20 165.68 166.70 0.7M
2021-02-19 166.26 170.54 163.74 170.35 0.8M
2021-02-18 163.34 163.61 157.17 158.89 0.5M
2021-02-17 169.56 170.77 162.80 164.55 0.5M
2021-02-16 171.37 172.97 167.14 172.20 0.7M
2021-02-12 169.89 171.41 164.89 167.43 0.9M
2021-02-11 152.71 163.06 152.43 162.85 0.9M
2021-02-10 149.92 153.16 149.25 151.82 0.6M
2021-02-09 149.05 150.66 146.07 147.92 1.1M
2021-02-08 158.00 159.00 148.77 149.24 2.0M
2021-02-05 168.76 169.69 161.83 162.33 0.3M
2021-02-04 161.71 167.43 161.09 167.27 0.2M
2021-02-03 168.81 168.81 159.76 161.36 0.4M
2021-02-02 167.60 169.04 164.39 168.08 0.4M
2021-02-01 160.21 164.78 158.25 164.32 0.5M
2021-01-29 165.84 166.24 158.02 158.07 0.5M
2021-01-28 170.39 172.26 161.22 166.97 0.7M
2021-01-27 170.68 174.65 164.69 165.53 0.5M
2021-01-26 184.71 184.71 176.63 177.09 0.4M
2021-01-25 185.78 187.23 180.97 183.84 0.2M
2021-01-22 184.00 186.95 183.42 185.00 0.4M
2021-01-21 190.47 191.76 183.80 184.96 0.4M
2021-01-20 189.29 192.30 184.92 188.24 0.5M
2021-01-19 179.99 189.89 178.74 188.12 0.5M
2021-01-15 176.35 178.40 170.97 177.60 0.4M
2021-01-14 170.45 179.00 170.45 177.79 0.7M
2021-01-13 171.83 171.83 166.78 166.96 0.3M
2021-01-12 169.33 172.84 168.44 171.05 0.3M
2021-01-11 162.18 168.99 161.78 168.63 0.3M
2021-01-08 165.02 167.59 163.44 164.96 0.3M
2021-01-07 158.21 163.45 158.05 162.81 0.4M
2021-01-06 153.23 159.52 153.23 156.84 0.4M
2021-01-05 149.63 155.03 149.63 153.81 0.3M
2021-01-04 151.09 154.18 148.35 150.24 0.4M