ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MKS Instruments Inc

MKS Instruments Inc (MKSI)

103.09
-4.76
(-4.41%)
Closed February 21 4:00PM
103.80
0.71
( 0.69% )
Pre Market: 7:13AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.24-1.18050266565105.04110.47102.01929881105.82961378CS
4-9.91-8.71515258113113.71118.36102.01962835108.7265309CS
12-9.61-8.4736795697113.41125.33101.25826527110.58157504CS
26-16.98-14.0586189767120.78125.3397.54838547109.26481345CS
52-17.46-14.3988124691121.26147.497.54846327117.2736279CS
156-34.87-25.1460301435138.67163.8963.44723547105.16355504CS
260-2.26-2.13086931925106.06199.4463.44595491115.39466108CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1740180900103.09-4.76-4.41108.04108.12102.01926006
1740094500107.851.030.96106.71110.47106.71975802
1740008100106.821.351.28105.11107.63104.46888444
1739921700105.471.81.74105.04107.17103915826
1739576100103.67-0.17-0.16102.76105.295102.4900703
1739489700103.84-7.36-6.62105.1107.75103.081796682
1739403300111.20.560.51108.12111.31107.81995506
1739316900110.64-2.2-1.95110.59112.85108.92896484
1739230500112.843.463.16109.85113.05109.81798191
1738971300109.38-2.56-2.29112.16112.38108.51629522
1738884900111.940.410.37110.75113.01110.6589052
1738798500111.53-0.33-0.30111.16112.71110.11952899
1738712100111.860.730.66111.02113.82111.02552953
1738625700111.13-2.15-1.90108.93112.8108.305690426
1738366500113.280.30.27113.17117.1112.771095434
1738280100112.984.534.18110.09113.63109.2551182686
1738193700108.451.111.03108.86110.23106.6016871694
1738107300107.34-1.19-1.10108.5108.79106.195847296
1738020900108.53-8.97-7.63113.71118.36105.031699549
1737761700117.5-5.19-4.23119.6119.65116.82641288
1737675300122.6900.00122.69122.69122.690
1737588900122.690.450.37122.85125.33122.55989796
1737502500122.242.131.77121.12123.65119.55011060316
1737156900120.112.882.46119.73120.93117.381178960
1737070500117.233.182.79116.26120.03115.61626290
1736984100114.052.942.65113.92115.7113.01734551
1736897700111.111.381.26110.3111.905109.13617709
1736811300109.730.660.61107.11109.97105.335590721
1736552100109.07-2.09-1.88109.3109.63107.195669592
1736379300111.16-1.7-1.51111.9111.9109.14563050
1736292900112.86-1.73-1.51115.8116.63111.96815993
1736206500114.596.35.81111.94116.46111.941192382
1735947300108.2952.282.15106.85108.795105.2205871924
1735860900106.021.631.56105.42107.68105.2575574097
1735688100104.390.320.31104.67106.005103.64325246
1735601700104.07-2.11-1.99104.39104.91102.28692117
1735342500106.18-0.72-0.67106.45107.41104.64816858
1735256100106.9-0.63-0.59105.91108.1105.91375350
1735077840107.531.291.21106.63107.65106.085253440
1734996900106.242.712.62103.9106.58103.7668501
1734737700103.531.010.99101.905105.62101.251632650
1734651300102.52-1.64-1.57104.99105.85102.18742838
1734564900104.16-5.74-5.22110.735112.71103.621008034
1734478500109.9-0.96-0.87109.75112.51109527470
1734392100110.86-1.69-1.50111.77113.38109.521035138
1734132900112.55-0.35-0.31114.5521115.18111.945571771
1734046500112.9-0.66-0.58111.63114.41111.63415153
1733960100113.562.652.39113.23114.84111.87601579
1733873700110.91-3.44-3.01114.02114.02109.871086541
1733787300114.35-0.25-0.22113.515117.4592113.515815716
1733528100114.61.231.08113.69115.58113.295504749
1733441700113.37-3.46-2.96116.57117.45112.71004753
1733355300116.83-0.04-0.03118.16118.16116.455577026
1733268900116.87-1.06-0.90115.82118.36115.82507805
1733182500117.934.293.78114.025119.37114.02879318
1732917840113.641.291.14113.96116.46113.35756462
1732750500112.355-0.8-0.70113.08113.43109.69554901
1732664100113.15-3.34-2.87116.99116.99112.16641851
1732577700116.491.571.37117.61118.9248115.68848545

MKSI Financials

Financials

Your Recent History

Delayed Upgrade Clock