MKS Instruments

MKSI
🏛️ usa →
131.28
Last Update: 2025-10-01
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
2023-12-29 104.56 105.00 102.21 102.87 0.4M
2023-12-28 104.56 106.13 104.00 105.03 0.7M
2023-12-27 104.73 105.04 103.50 104.62 0.5M
2023-12-26 101.17 104.61 100.40 104.00 0.5M
2023-12-22 99.67 101.50 98.73 100.45 0.5M
2023-12-21 97.16 99.43 96.47 99.06 0.6M
2023-12-20 98.09 99.10 94.31 95.02 1.4M
2023-12-19 95.91 98.81 95.39 98.46 1.0M
2023-12-18 95.64 96.07 93.88 95.37 0.9M
2023-12-15 93.98 96.43 91.82 96.13 3.5M
2023-12-14 90.90 99.79 90.90 99.14 1.8M
2023-12-13 86.02 89.95 85.25 89.31 0.6M
2023-12-12 85.98 86.94 85.80 86.11 0.4M
2023-12-11 84.04 86.15 83.60 85.78 0.6M
2023-12-08 82.22 84.69 81.04 84.06 0.8M
2023-12-07 82.36 83.34 81.49 82.87 0.5M
2023-12-06 82.45 84.15 81.53 81.78 0.4M
2023-12-05 83.19 83.19 80.84 81.07 0.4M
2023-12-04 82.62 83.98 82.21 83.91 0.5M
2023-12-01 82.23 84.26 81.76 84.19 0.5M
2023-11-30 82.69 82.88 81.18 82.55 0.8M
2023-11-29 80.90 83.10 80.77 82.14 0.8M
2023-11-28 78.96 80.49 78.17 79.71 1.0M
2023-11-27 77.73 80.14 77.25 79.52 0.7M
2023-11-24 77.41 78.80 77.41 78.38 0.4M
2023-11-22 76.74 78.15 76.17 77.77 0.6M
2023-11-21 76.44 77.16 75.58 75.85 0.5M
2023-11-20 76.61 77.58 76.36 77.35 0.5M
2023-11-17 75.48 76.62 75.07 76.56 0.5M
2023-11-16 75.98 76.54 75.14 75.39 0.6M
2023-11-15 75.81 78.56 75.28 76.69 0.8M
2023-11-14 72.35 76.07 72.35 75.31 0.9M
2023-11-13 69.96 70.25 69.01 69.61 0.5M
2023-11-10 68.31 71.32 67.92 70.96 0.7M
2023-11-09 69.60 70.23 67.57 67.69 0.7M
2023-11-08 68.17 69.80 67.65 69.11 0.7M
2023-11-07 67.82 68.95 67.42 68.21 0.5M
2023-11-06 68.60 68.90 67.04 67.89 0.7M
2023-11-03 67.12 69.25 67.12 68.47 1.3M
2023-11-02 63.64 67.63 63.64 66.16 1.7M
2023-11-01 65.20 65.85 63.44 65.80 1.8M
2023-10-31 65.30 66.06 64.46 65.66 1.1M
2023-10-30 67.43 67.96 65.21 65.32 1.0M
2023-10-27 68.10 68.40 66.74 67.17 1.0M
2023-10-26 69.51 70.19 67.94 68.02 0.9M
2023-10-25 71.63 72.03 68.26 69.14 1.0M
2023-10-24 73.74 73.97 71.60 72.71 0.6M
2023-10-23 73.31 74.05 72.00 73.11 0.8M
2023-10-20 74.76 75.27 73.86 74.04 0.6M
2023-10-19 80.23 80.23 74.42 74.76 1.1M
2023-10-18 78.95 79.71 77.62 79.16 0.6M
2023-10-17 79.04 81.54 77.36 80.59 0.7M
2023-10-16 79.47 80.97 79.00 80.54 0.7M
2023-10-13 82.44 82.44 78.91 79.40 0.6M
2023-10-12 84.25 84.76 81.11 81.87 0.7M
2023-10-11 84.02 84.51 82.78 83.99 0.3M
2023-10-10 83.17 84.96 82.82 83.73 0.4M
2023-10-09 82.17 82.78 80.79 82.72 0.5M
2023-10-06 82.62 84.50 81.72 83.35 0.6M
2023-10-05 86.22 86.51 82.95 83.35 0.5M
2023-10-04 85.36 86.41 84.21 86.04 0.4M
2023-10-03 86.62 87.49 84.06 84.59 0.5M
2023-10-02 87.15 88.98 86.73 87.49 0.5M
2023-09-29 86.09 87.29 86.04 86.54 0.4M
2023-09-28 82.76 85.81 82.76 84.80 0.5M
2023-09-27 83.98 84.70 82.83 83.51 0.5M
2023-09-26 84.25 84.76 82.91 83.17 0.4M
2023-09-25 83.75 85.28 83.75 85.05 0.4M
2023-09-22 85.88 86.38 84.34 84.49 0.4M
2023-09-21 86.02 87.07 84.79 84.88 0.6M
2023-09-20 87.37 89.01 86.86 87.31 0.6M
2023-09-19 87.83 88.05 86.92 87.08 0.5M
2023-09-18 87.92 89.44 87.58 88.42 0.4M
2023-09-15 89.02 89.09 87.58 88.54 1.5M
2023-09-14 91.43 92.00 89.01 89.85 0.7M
2023-09-13 90.76 91.78 89.81 90.17 0.5M
2023-09-12 91.21 92.75 90.76 90.94 0.4M
2023-09-11 93.87 93.87 89.83 91.82 0.4M
2023-09-08 93.13 93.77 91.42 92.50 0.5M
2023-09-07 96.10 96.10 92.88 93.35 0.7M
2023-09-06 99.74 100.66 96.43 97.90 0.3M
2023-09-05 100.45 101.01 99.15 99.90 0.3M
2023-09-01 100.93 101.62 100.30 100.81 0.3M
2023-08-31 98.63 100.60 97.88 100.23 0.6M
2023-08-30 97.19 99.62 96.58 98.63 0.3M
2023-08-29 95.02 98.62 95.02 97.80 0.4M
2023-08-28 95.66 96.51 94.69 95.60 0.3M
2023-08-25 93.78 95.55 92.50 94.70 0.4M
2023-08-24 98.06 98.52 93.41 93.59 0.6M
2023-08-23 94.30 97.52 93.94 97.19 0.5M
2023-08-22 96.16 96.16 93.56 94.59 0.4M
2023-08-21 91.89 95.54 91.89 95.09 0.5M
2023-08-18 89.32 92.23 88.44 91.89 0.5M
2023-08-17 91.95 92.33 90.29 90.30 0.5M
2023-08-16 93.77 93.97 91.67 91.84 0.5M
2023-08-15 94.98 95.85 93.92 94.17 0.6M
2023-08-14 93.54 95.96 93.12 95.92 0.7M
2023-08-11 95.46 95.79 93.80 94.09 0.5M
2023-08-10 98.31 99.49 96.31 96.56 0.8M
2023-08-09 98.81 99.32 96.81 96.92 0.6M
2023-08-08 99.07 99.44 97.91 99.08 0.6M
2023-08-07 100.63 102.14 100.38 100.67 0.7M
2023-08-04 101.65 101.92 99.29 100.29 1.0M
2023-08-03 102.58 102.90 98.98 101.41 1.0M
2023-08-02 105.42 105.42 101.48 102.58 1.1M
2023-08-01 108.45 108.61 107.20 107.63 0.5M
2023-07-31 108.64 109.83 107.94 109.17 0.5M
2023-07-28 106.71 109.57 106.56 108.34 0.6M
2023-07-27 105.43 107.67 103.39 104.60 1.1M
2023-07-26 102.52 104.20 102.01 102.73 0.9M
2023-07-25 103.38 104.33 102.96 103.35 0.8M
2023-07-24 103.53 104.67 102.99 103.48 0.3M
2023-07-21 103.78 104.43 103.03 103.66 0.6M
2023-07-20 104.90 105.22 102.62 103.08 0.7M
2023-07-19 108.11 108.16 105.72 106.54 0.4M
2023-07-18 108.00 108.64 106.58 107.68 0.7M
2023-07-17 107.82 109.63 106.43 108.89 0.5M
2023-07-14 109.63 109.63 106.58 107.43 0.5M
2023-07-13 107.25 109.93 107.11 109.50 1.2M
2023-07-12 108.50 108.77 105.93 106.21 0.6M
2023-07-11 106.05 106.54 103.93 106.20 0.4M
2023-07-10 105.26 106.36 104.36 105.78 0.6M
2023-07-07 105.42 107.19 104.51 105.03 0.5M
2023-07-06 103.82 104.77 102.70 104.60 0.7M
2023-07-05 107.87 108.01 105.58 105.70 0.4M
2023-07-03 108.49 109.12 106.93 108.99 0.2M
2023-06-30 107.94 109.03 106.61 108.10 0.6M
2023-06-29 107.00 107.26 104.38 106.41 1.0M
2023-06-28 108.52 110.20 108.21 109.58 0.5M
2023-06-27 104.26 110.47 103.16 110.27 0.7M
2023-06-26 101.75 105.20 101.16 103.99 0.4M
2023-06-23 101.92 103.14 100.72 101.19 0.9M
2023-06-22 102.41 105.22 102.41 104.22 0.4M
2023-06-21 105.46 106.07 103.06 103.06 0.5M
2023-06-20 104.89 106.19 103.98 105.98 0.5M
2023-06-16 105.70 106.39 104.05 105.18 0.9M
2023-06-15 103.31 105.47 103.28 105.06 0.6M
2023-06-14 103.67 106.00 102.94 105.18 0.4M
2023-06-13 103.57 104.81 101.91 104.48 0.4M
2023-06-12 100.98 102.04 100.81 101.70 0.6M
2023-06-09 101.90 102.44 99.89 100.82 0.4M
2023-06-08 100.62 101.82 98.95 101.27 0.5M
2023-06-07 99.73 102.35 98.17 100.16 0.7M
2023-06-06 93.90 98.52 93.90 98.35 0.8M
2023-06-05 95.86 96.48 93.90 95.33 0.7M
2023-06-02 95.36 97.01 92.26 96.60 2.0M
2023-06-01 97.16 100.34 95.24 99.15 0.6M
2023-05-31 97.02 99.03 96.15 97.31 0.9M
2023-05-30 101.62 102.15 97.86 99.14 0.7M
2023-05-26 93.50 99.88 93.13 99.48 1.2M
2023-05-25 89.94 93.40 88.74 93.00 0.9M
2023-05-24 86.92 87.99 85.96 87.68 0.5M
2023-05-23 89.54 90.42 88.65 88.86 0.5M
2023-05-22 87.32 90.70 86.86 90.45 0.6M
2023-05-19 89.55 90.59 87.37 87.60 0.6M
2023-05-18 87.44 89.88 87.21 89.54 0.8M
2023-05-17 85.10 87.92 84.33 87.24 0.6M
2023-05-16 85.18 86.86 84.15 84.42 0.7M
2023-05-15 82.50 85.59 81.75 85.56 0.6M
2023-05-12 82.42 82.71 80.90 82.01 0.4M
2023-05-11 84.63 84.93 80.92 82.05 0.7M
2023-05-10 84.14 85.30 82.95 84.60 0.8M
2023-05-09 81.49 83.27 80.76 82.80 0.5M
2023-05-08 86.76 87.19 81.69 82.91 1.7M
2023-05-05 85.29 89.48 84.64 88.52 0.8M
2023-05-04 83.55 84.89 80.01 84.16 1.1M
2023-05-03 82.57 84.74 82.43 82.57 0.7M
2023-05-02 83.56 83.84 81.56 82.46 0.5M
2023-05-01 83.62 84.98 83.37 83.98 0.5M
2023-04-28 82.58 84.44 81.72 83.87 0.6M
2023-04-27 80.99 82.75 80.14 82.51 0.5M
2023-04-26 80.63 81.41 79.63 80.60 0.4M
2023-04-25 82.53 83.54 79.75 79.76 0.5M
2023-04-24 84.57 85.44 82.43 83.50 0.5M
2023-04-21 83.76 85.28 82.91 85.03 0.7M
2023-04-20 81.37 84.78 81.37 84.09 0.6M
2023-04-19 80.49 82.05 79.68 81.84 0.5M
2023-04-18 82.71 83.20 80.80 81.61 0.3M
2023-04-17 81.13 82.64 80.68 82.38 0.3M
2023-04-14 83.32 84.27 81.61 82.54 0.3M
2023-04-13 82.58 84.27 82.06 83.56 0.4M
2023-04-12 86.20 86.24 82.19 82.21 0.5M
2023-04-11 84.97 85.82 84.55 84.74 0.4M
2023-04-10 81.80 84.94 81.72 84.90 0.4M
2023-04-06 83.41 83.93 82.02 83.01 0.5M
2023-04-05 84.01 84.59 83.30 84.16 0.8M
2023-04-04 87.67 87.67 84.06 85.09 0.4M
2023-04-03 87.87 88.79 85.64 87.18 0.4M
2023-03-31 87.09 89.01 87.01 88.62 0.5M
2023-03-30 88.04 88.58 86.78 87.41 0.4M
2023-03-29 85.00 87.30 83.60 86.47 0.5M
2023-03-28 83.75 84.06 81.87 83.13 0.4M
2023-03-27 86.01 86.67 83.80 84.06 0.4M
2023-03-24 84.76 85.64 83.62 84.96 0.7M
2023-03-23 85.49 87.82 84.49 86.06 0.5M
2023-03-22 86.53 88.26 83.70 83.80 0.5M
2023-03-21 88.18 89.37 86.14 86.84 0.6M
2023-03-20 87.30 88.29 86.61 87.45 0.6M
2023-03-17 90.45 90.49 86.72 86.98 1.4M
2023-03-16 85.89 91.11 85.07 90.66 0.7M
2023-03-15 86.67 87.45 84.95 87.05 0.7M
2023-03-14 89.59 91.03 87.89 89.00 0.7M
2023-03-13 86.13 88.22 85.24 87.01 0.5M
2023-03-10 90.33 91.12 86.72 87.48 0.7M
2023-03-09 92.80 94.46 90.02 90.20 0.5M
2023-03-08 91.43 93.37 91.43 93.06 0.7M
2023-03-07 92.82 93.75 90.88 91.13 0.7M
2023-03-06 97.06 97.80 92.60 93.08 0.6M
2023-03-03 95.38 96.83 93.53 96.53 0.6M
2023-03-02 92.56 95.27 91.44 94.59 0.5M
2023-03-01 96.92 97.30 94.45 94.55 0.7M
2023-02-28 95.53 99.86 95.34 96.93 1.4M
2023-02-27 92.92 93.67 91.43 92.18 0.7M
2023-02-24 90.88 92.67 90.22 91.52 0.6M
2023-02-23 94.25 94.29 91.65 93.21 0.7M
2023-02-22 92.34 93.05 90.38 91.80 1.0M
2023-02-21 93.41 94.47 91.44 91.71 0.8M
2023-02-17 97.56 98.00 93.78 95.24 0.8M
2023-02-16 98.70 99.78 97.69 98.23 0.7M
2023-02-15 98.70 100.58 98.09 100.29 0.6M
2023-02-14 97.94 100.74 96.38 99.63 0.5M
2023-02-13 99.26 99.97 95.76 99.53 0.8M
2023-02-10 100.90 101.22 99.16 100.84 0.5M
2023-02-09 105.71 106.21 101.36 101.85 0.6M
2023-02-08 106.07 106.94 103.76 104.09 0.5M
2023-02-07 105.52 107.26 103.50 107.03 0.6M
2023-02-06 105.85 106.55 103.17 104.93 0.5M
2023-02-03 109.98 112.49 108.96 109.24 0.6M
2023-02-02 110.90 114.15 110.27 112.97 0.5M
2023-02-01 102.71 110.25 102.30 109.07 0.8M
2023-01-31 98.60 102.36 97.74 102.32 0.8M
2023-01-30 102.93 103.64 98.08 98.63 0.8M
2023-01-27 104.66 106.27 103.43 105.24 0.6M
2023-01-26 105.08 106.90 102.86 106.75 0.6M
2023-01-25 100.78 104.06 100.05 103.71 0.4M
2023-01-24 103.61 105.30 102.69 103.30 0.5M
2023-01-23 99.70 105.70 99.49 105.42 0.9M
2023-01-20 97.38 99.97 96.30 99.63 0.7M
2023-01-19 97.45 98.00 94.59 95.60 0.9M
2023-01-18 101.02 102.42 98.85 98.97 0.7M
2023-01-17 100.03 100.34 98.02 99.85 0.5M
2023-01-13 98.25 100.85 98.18 100.72 0.5M
2023-01-12 99.68 99.68 96.69 99.37 0.9M
2023-01-11 97.86 98.95 95.76 98.90 1.0M
2023-01-10 98.21 99.75 96.83 98.70 0.6M
2023-01-09 99.00 99.61 96.32 98.40 0.8M
2023-01-06 91.16 98.64 90.09 97.48 1.0M
2023-01-05 89.55 90.12 87.48 89.62 0.7M
2023-01-04 85.75 90.35 85.35 89.56 0.8M
2023-01-03 86.81 87.43 83.32 84.67 0.6M