MKS Instruments

MKSI
🏛️ usa →
123.80
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
2022-12-30 83.35 84.88 82.45 84.73 0.5M
2022-12-29 82.90 85.67 82.29 85.11 0.6M
2022-12-28 82.33 83.57 80.74 81.22 0.6M
2022-12-27 82.83 83.51 80.61 82.98 0.5M
2022-12-23 82.85 83.72 80.29 83.69 0.5M
2022-12-22 82.57 83.92 81.63 83.48 1.5M
2022-12-21 85.05 86.22 84.00 85.13 0.9M
2022-12-20 81.13 85.33 79.70 84.07 1.2M
2022-12-19 81.42 82.28 77.73 80.72 1.0M
2022-12-16 81.59 82.69 80.02 82.25 1.9M
2022-12-15 84.65 84.98 81.43 81.45 1.1M
2022-12-14 85.59 87.78 84.53 85.36 1.0M
2022-12-13 88.76 91.53 85.76 87.05 0.8M
2022-12-12 81.21 84.76 81.20 84.26 0.6M
2022-12-09 82.83 84.43 81.97 82.01 0.5M
2022-12-08 82.36 84.24 81.43 84.15 0.7M
2022-12-07 80.79 82.25 80.10 81.73 0.5M
2022-12-06 85.65 86.40 80.61 81.56 1.0M
2022-12-05 83.76 86.49 83.40 85.87 0.8M
2022-12-02 81.50 83.93 81.10 83.86 0.6M
2022-12-01 83.86 84.77 80.86 83.28 0.7M
2022-11-30 79.08 84.10 76.65 83.86 0.9M
2022-11-29 78.73 79.33 77.57 78.49 0.6M
2022-11-28 79.78 80.79 78.30 78.61 1.2M
2022-11-25 80.55 81.58 80.09 81.08 0.3M
2022-11-23 76.06 81.98 76.06 81.41 0.9M
2022-11-22 74.27 76.51 72.51 76.40 0.7M
2022-11-21 73.44 73.86 71.62 73.27 0.4M
2022-11-18 76.93 77.16 74.09 74.57 0.5M
2022-11-17 71.80 75.24 71.29 75.08 0.7M
2022-11-16 79.17 79.17 73.85 74.15 0.9M
2022-11-15 80.28 81.64 79.60 81.00 0.8M
2022-11-14 79.60 80.09 76.34 77.30 0.7M
2022-11-11 77.41 81.14 76.08 80.32 0.9M
2022-11-10 69.05 77.28 68.70 77.01 1.5M
2022-11-09 66.41 67.03 64.77 65.09 0.9M
2022-11-08 68.32 70.27 66.25 67.87 0.8M
2022-11-07 68.35 68.42 65.43 67.71 1.6M
2022-11-04 69.96 70.60 66.32 67.21 2.2M
2022-11-03 74.89 75.13 68.35 69.17 2.5M
2022-11-02 82.82 84.34 79.46 79.96 1.1M
2022-11-01 84.48 84.68 82.67 83.43 0.6M
2022-10-31 83.87 83.87 81.97 82.15 0.6M
2022-10-28 80.13 84.71 79.69 84.58 0.6M
2022-10-27 81.90 82.58 79.87 79.97 0.6M
2022-10-26 80.72 83.85 80.39 81.05 0.3M
2022-10-25 79.64 81.98 79.54 81.92 0.7M
2022-10-24 79.08 80.53 77.75 78.93 0.5M
2022-10-21 77.37 79.26 76.42 79.22 0.5M
2022-10-20 78.64 80.63 76.96 77.63 0.6M
2022-10-19 75.98 77.88 75.43 77.65 0.5M
2022-10-18 78.85 79.48 75.73 76.58 0.5M
2022-10-17 76.60 76.93 75.13 76.40 0.8M
2022-10-14 79.66 79.68 74.24 74.65 0.8M
2022-10-13 73.55 79.75 72.47 78.91 1.0M
2022-10-12 78.50 79.26 76.59 77.09 0.5M
2022-10-11 80.00 80.97 77.25 79.35 1.0M
2022-10-10 83.10 83.79 80.13 81.41 0.5M
2022-10-07 85.29 85.44 82.38 82.87 0.6M
2022-10-06 88.74 90.46 87.87 88.05 0.3M
2022-10-05 86.63 89.94 85.77 89.25 0.5M
2022-10-04 88.17 89.12 87.52 88.89 0.5M
2022-10-03 84.14 86.92 83.64 85.57 0.6M
2022-09-30 83.69 84.99 82.54 82.64 0.6M
2022-09-29 84.25 85.32 83.51 85.04 0.8M
2022-09-28 83.11 86.78 82.45 86.04 0.9M
2022-09-27 83.25 84.63 81.50 83.91 0.8M
2022-09-26 84.85 85.44 82.08 82.31 0.5M
2022-09-23 84.27 84.90 82.39 84.82 0.6M
2022-09-22 87.28 87.94 84.07 85.02 0.6M
2022-09-21 88.45 90.95 87.29 87.35 0.4M
2022-09-20 89.05 89.53 87.46 88.39 0.6M
2022-09-19 88.23 90.97 88.23 90.47 0.7M
2022-09-16 89.74 90.31 87.67 89.11 1.3M
2022-09-15 92.41 93.07 89.74 90.94 1.2M
2022-09-14 94.47 95.50 92.25 93.50 0.6M
2022-09-13 95.86 96.70 93.66 94.03 1.0M
2022-09-12 100.92 101.92 99.45 100.20 0.4M
2022-09-09 99.42 101.01 99.20 100.29 0.4M
2022-09-08 95.28 98.15 94.68 97.82 0.4M
2022-09-07 95.64 97.71 93.78 96.87 0.5M
2022-09-06 96.64 97.29 94.47 94.97 0.7M
2022-09-02 98.75 99.81 96.48 97.13 0.5M
2022-09-01 96.72 97.91 94.12 96.96 0.7M
2022-08-31 100.55 100.63 98.08 99.61 0.8M
2022-08-30 103.36 103.45 99.06 100.55 0.6M
2022-08-29 102.04 103.32 100.62 101.79 0.5M
2022-08-26 110.17 111.06 102.91 102.93 0.6M
2022-08-25 105.82 109.49 105.73 109.29 0.6M
2022-08-24 106.06 106.61 104.59 105.98 0.3M
2022-08-23 104.30 107.14 104.27 105.94 0.4M
2022-08-22 105.65 106.55 103.59 104.41 0.7M
2022-08-19 110.82 111.50 108.21 108.47 0.6M
2022-08-18 110.56 113.09 110.01 112.55 0.7M
2022-08-17 114.75 115.44 107.72 110.30 1.0M
2022-08-16 118.85 118.85 115.97 117.09 1.2M
2022-08-15 120.15 121.42 117.52 118.85 0.4M
2022-08-12 117.90 121.22 117.59 120.81 0.5M
2022-08-11 117.41 119.46 115.83 116.51 0.6M
2022-08-10 114.22 116.07 112.40 116.01 0.7M
2022-08-09 115.82 116.00 108.28 110.70 0.6M
2022-08-08 119.70 122.89 116.41 118.38 0.3M
2022-08-05 121.20 122.97 119.74 120.65 0.4M
2022-08-04 121.52 123.93 121.02 123.77 0.5M
2022-08-03 119.02 122.59 117.90 121.52 0.6M
2022-08-02 118.41 120.06 116.74 116.95 0.4M
2022-08-01 117.51 120.76 116.92 120.27 0.4M
2022-07-29 117.27 119.80 116.01 118.20 0.7M
2022-07-28 114.40 118.20 112.03 117.50 1.1M
2022-07-27 110.51 112.84 109.26 112.00 0.9M
2022-07-26 107.61 109.33 107.50 107.94 0.3M
2022-07-25 109.16 109.30 107.43 109.23 0.3M
2022-07-22 111.41 112.43 106.17 109.64 0.4M
2022-07-21 112.16 112.60 109.87 112.02 0.3M
2022-07-20 106.72 112.09 105.74 111.58 0.5M
2022-07-19 103.18 107.32 102.84 106.95 0.5M
2022-07-18 104.05 104.36 100.71 101.28 0.4M
2022-07-15 102.27 102.99 100.78 102.75 0.4M
2022-07-14 99.65 101.69 97.38 101.08 0.3M
2022-07-13 96.86 100.22 96.86 99.93 0.4M
2022-07-12 98.40 100.51 97.95 99.10 0.4M
2022-07-11 98.21 99.12 97.38 97.72 0.4M
2022-07-08 98.50 100.25 97.50 99.51 0.5M
2022-07-07 100.27 101.05 98.77 99.74 0.7M
2022-07-06 97.10 98.77 95.07 97.79 0.6M
2022-07-05 93.82 97.86 92.66 97.16 0.8M
2022-07-01 101.08 102.16 95.21 96.32 0.8M
2022-06-30 101.72 105.89 99.85 102.63 0.5M
2022-06-29 103.32 103.57 101.53 102.84 0.6M
2022-06-28 107.89 108.70 104.29 104.53 0.5M
2022-06-27 106.50 108.35 104.72 107.11 0.4M
2022-06-24 101.20 106.03 100.25 105.91 1.7M
2022-06-23 100.79 101.07 97.64 99.35 0.8M
2022-06-22 101.17 103.68 100.52 100.66 0.7M
2022-06-21 102.23 104.60 102.04 102.92 0.6M
2022-06-17 101.29 102.15 99.67 100.36 0.8M
2022-06-16 105.00 105.55 99.62 100.39 0.9M
2022-06-15 108.13 110.62 106.34 108.31 0.5M
2022-06-14 108.55 108.57 106.42 107.46 0.4M
2022-06-13 108.76 110.09 105.46 106.81 0.8M
2022-06-10 112.40 113.82 111.35 112.59 0.6M
2022-06-09 118.03 118.91 113.97 114.04 0.5M
2022-06-08 122.02 122.49 118.39 119.10 0.3M
2022-06-07 120.11 122.47 119.81 121.55 0.4M
2022-06-06 123.16 123.89 120.73 121.91 0.4M
2022-06-03 122.58 122.61 120.04 120.40 0.6M
2022-06-02 121.11 125.56 120.49 125.46 0.4M
2022-06-01 125.09 125.09 119.34 121.60 0.5M
2022-05-31 122.54 123.94 120.01 123.50 0.7M
2022-05-27 120.92 122.60 120.59 122.41 0.5M
2022-05-26 116.84 120.74 114.32 119.42 0.4M
2022-05-25 114.35 117.60 114.19 116.90 0.3M
2022-05-24 116.78 117.92 113.92 114.68 0.5M
2022-05-23 117.52 119.77 116.60 118.54 0.4M
2022-05-20 118.72 118.72 112.44 117.51 0.6M
2022-05-19 114.93 118.13 114.63 116.08 0.5M
2022-05-18 119.95 122.08 114.24 115.44 0.7M
2022-05-17 118.07 123.10 118.07 122.54 0.5M
2022-05-16 116.68 117.62 114.62 114.94 0.4M
2022-05-13 115.68 118.83 115.10 118.14 0.5M
2022-05-12 110.81 114.17 110.59 114.00 0.7M
2022-05-11 113.41 115.98 111.46 111.54 0.5M
2022-05-10 116.90 117.96 112.00 114.61 0.5M
2022-05-09 115.48 117.89 112.85 114.05 0.6M
2022-05-06 117.71 121.43 115.69 118.75 0.4M
2022-05-05 123.92 124.01 117.46 119.26 0.6M
2022-05-04 119.76 126.49 118.49 126.15 0.6M
2022-05-03 118.65 121.11 117.28 119.80 0.4M
2022-05-02 114.36 118.65 113.88 118.50 0.5M
2022-04-29 116.95 120.30 113.77 113.98 0.6M
2022-04-28 113.55 119.47 112.29 118.51 0.8M
2022-04-27 110.79 116.14 110.26 112.00 1.1M
2022-04-26 119.71 119.74 115.78 116.34 0.7M
2022-04-25 117.78 121.64 117.02 121.48 0.6M
2022-04-22 120.59 122.20 119.46 119.58 0.7M
2022-04-21 123.33 124.85 120.42 121.22 0.8M
2022-04-20 121.89 123.75 120.72 121.44 0.6M
2022-04-19 114.74 119.63 114.61 119.13 0.7M
2022-04-18 113.48 116.32 113.12 114.99 0.6M
2022-04-14 119.09 119.30 114.47 114.52 0.6M
2022-04-13 116.49 119.48 116.31 118.34 0.8M
2022-04-12 121.29 121.93 116.72 116.85 0.7M
2022-04-11 121.01 123.12 118.21 118.24 0.7M
2022-04-08 125.16 126.25 122.22 122.37 0.7M
2022-04-07 127.34 131.02 123.84 126.35 0.8M
2022-04-06 130.76 131.81 125.16 126.01 2.1M
2022-04-05 143.53 144.05 132.93 132.97 1.0M
2022-04-04 142.40 145.39 141.91 144.63 0.8M
2022-04-01 151.25 152.87 140.04 141.21 1.2M
2022-03-31 157.11 157.45 150.00 150.00 0.5M
2022-03-30 162.08 163.46 156.12 156.46 0.7M
2022-03-29 159.43 163.89 157.78 163.72 0.7M
2022-03-28 154.54 157.66 152.59 156.06 0.3M
2022-03-25 155.28 156.38 152.45 155.61 0.3M
2022-03-24 150.16 154.77 147.79 154.75 0.5M
2022-03-23 150.33 152.00 148.29 148.53 0.3M
2022-03-22 154.23 156.29 151.53 152.54 0.4M
2022-03-21 154.18 155.35 150.44 152.62 0.5M
2022-03-18 150.21 156.35 150.21 155.25 0.8M
2022-03-17 151.28 153.98 149.41 152.97 0.4M
2022-03-16 144.89 152.22 144.89 152.10 0.7M
2022-03-15 137.16 144.27 136.79 144.12 0.5M
2022-03-14 142.63 143.14 135.56 136.30 0.7M
2022-03-11 149.22 150.18 142.07 142.24 0.5M
2022-03-10 148.08 150.50 144.22 146.80 0.7M
2022-03-09 147.74 152.80 146.69 151.81 0.6M
2022-03-08 140.78 146.64 137.81 143.55 0.6M
2022-03-07 146.55 148.77 139.64 139.70 0.5M
2022-03-04 147.91 148.68 142.89 146.38 0.7M
2022-03-03 154.45 154.81 148.42 149.07 0.4M
2022-03-02 146.02 154.46 145.56 153.42 0.5M
2022-03-01 149.99 151.44 144.22 145.45 0.6M
2022-02-28 149.44 152.01 147.94 150.60 0.5M
2022-02-25 148.18 151.40 145.58 151.25 0.4M
2022-02-24 138.67 149.02 136.23 148.83 0.8M
2022-02-23 149.77 152.12 142.87 143.07 0.6M
2022-02-22 148.83 151.21 143.38 145.95 0.5M
2022-02-18 152.00 152.91 148.75 150.44 0.6M
2022-02-17 153.00 155.19 151.00 152.28 0.9M
2022-02-16 151.11 155.56 149.70 154.88 0.6M
2022-02-15 148.23 153.07 147.06 152.55 0.4M
2022-02-14 144.42 148.23 143.43 145.56 0.5M
2022-02-11 151.23 152.53 144.38 144.98 0.4M
2022-02-10 151.47 156.51 150.22 150.81 0.4M
2022-02-09 151.17 154.92 149.69 154.89 0.4M
2022-02-08 146.62 149.14 145.67 148.65 0.4M
2022-02-07 147.85 148.97 145.28 146.62 0.3M
2022-02-04 148.66 149.47 143.58 147.85 0.4M
2022-02-03 153.08 154.43 149.08 149.23 0.6M
2022-02-02 155.63 156.39 153.78 156.17 0.4M
2022-02-01 155.25 156.42 152.44 154.99 0.6M
2022-01-31 149.58 155.72 147.71 155.33 0.7M
2022-01-28 146.23 149.20 143.70 149.10 0.8M
2022-01-27 152.00 154.37 142.00 145.45 1.5M
2022-01-26 160.75 163.53 154.41 157.85 0.7M
2022-01-25 159.20 162.27 154.29 156.05 0.5M
2022-01-24 155.07 163.90 152.77 163.61 0.6M
2022-01-21 160.78 164.72 158.19 158.52 0.5M
2022-01-20 168.28 171.00 161.00 161.41 0.5M
2022-01-19 174.00 174.05 165.69 165.87 0.6M
2022-01-18 179.41 180.59 171.38 171.48 0.4M
2022-01-14 171.85 180.70 171.85 180.69 0.3M
2022-01-13 179.66 181.03 173.50 173.89 0.5M
2022-01-12 175.70 178.20 174.40 176.26 0.3M
2022-01-11 167.97 174.61 165.90 174.42 0.4M
2022-01-10 166.18 169.35 160.77 169.33 0.5M
2022-01-07 174.77 178.67 168.91 169.00 0.6M
2022-01-06 173.30 177.57 172.90 174.77 0.3M
2022-01-05 178.86 180.67 173.02 173.33 0.5M
2022-01-04 177.82 180.51 175.18 179.90 0.5M
2022-01-03 174.83 177.85 174.24 177.49 0.3M