Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MKSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 130.08 | 0.00 | 0.00% | 130.08 | 130.08 | 130.08 | 0 |
| Jun 27 2024 | 130.08 | 0.12 | 0.09% | 130.59 | 131.65 | 128.19 | 823,992 |
| Jun 26 2024 | 129.96 | 0.32 | 0.25% | 128.87 | 131.08 | 128.10 | 971,186 |
| Jun 25 2024 | 129.64 | 0.82 | 0.64% | 129.56 | 133.00 | 127.67 | 995,104 |
| Jun 24 2024 | 128.82 | -2.58 | -1.96% | 130.44 | 132.47 | 128.69 | 902,649 |
| Jun 21 2024 | 131.40 | -0.57 | -0.43% | 131.86 | 132.40 | 128.22 | 1,418,943 |
| Jun 20 2024 | 131.97 | -5.19 | -3.78% | 134.99 | 136.22 | 130.82 | 1,299,189 |
| Jun 18 2024 | 137.16 | 0.97 | 0.71% | 135.88 | 139.20 | 134.92 | 1,096,409 |
| Jun 17 2024 | 136.19 | 2.42 | 1.81% | 133.70 | 136.89 | 132.57 | 912,609 |
| Jun 14 2024 | 133.77 | -2.01 | -1.48% | 132.84 | 134.46 | 131.45 | 748,526 |
| Jun 13 2024 | 135.78 | -0.34 | -0.25% | 135.55 | 136.53 | 133.65 | 792,226 |
| Jun 12 2024 | 136.12 | 6.12 | 4.71% | 134.18 | 138.6899 | 133.91 | 2,046,151 |
| Jun 11 2024 | 130.00 | -1.02 | -0.78% | 130.01 | 130.75 | 127.97 | 607,529 |
| Jun 10 2024 | 131.02 | 2.82 | 2.20% | 126.38 | 132.04 | 126.08 | 581,828 |
| Jun 07 2024 | 128.20 | -1.24 | -0.96% | 128.67 | 129.915 | 125.77 | 600,715 |
| Jun 06 2024 | 129.44 | -2.65 | -2.01% | 131.27 | 132.00 | 129.147 | 725,128 |
| Jun 05 2024 | 132.09 | 8.44 | 6.83% | 125.89 | 132.22 | 125.48 | 1,226,771 |
| Jun 04 2024 | 123.65 | -2.53 | -2.01% | 125.37 | 126.00 | 122.65 | 735,552 |
| Jun 03 2024 | 126.18 | -0.41 | -0.32% | 129.41 | 130.00 | 125.59 | 938,048 |
| May 31 2024 | 126.59 | -2.78 | -2.15% | 129.78 | 130.68 | 121.80 | 1,514,567 |
| May 30 2024 | 129.37 | 2.65 | 2.09% | 127.11 | 130.12 | 125.85 | 1,120,849 |
| May 29 2024 | 126.72 | -4.06 | -3.10% | 128.00 | 129.09 | 125.80 | 918,902 |
| May 28 2024 | 130.78 | -0.23 | -0.18% | 132.65 | 132.65 | 129.45 | 465,973 |
| May 24 2024 | 131.01 | 2.48 | 1.93% | 129.26 | 132.54 | 127.475 | 888,485 |
| May 23 2024 | 128.53 | -3.38 | -2.56% | 135.00 | 135.00 | 126.90 | 1,004,638 |
| May 22 2024 | 131.91 | 0.08 | 0.06% | 133.41 | 134.55 | 130.65 | 593,120 |
| May 21 2024 | 131.83 | -0.78 | -0.59% | 130.31 | 132.86 | 129.92 | 603,335 |
| May 20 2024 | 132.61 | 4.36 | 3.40% | 128.99 | 134.80 | 128.99 | 770,888 |
| May 17 2024 | 128.25 | 0.11 | 0.09% | 128.88 | 129.095 | 126.41 | 460,106 |
| May 16 2024 | 128.14 | -0.61 | -0.47% | 128.14 | 129.875 | 127.33 | 1,060,064 |
| May 15 2024 | 128.75 | 4.20 | 3.37% | 126.41 | 129.095 | 125.705 | 2,147,702 |
| May 14 2024 | 124.55 | 5.84 | 4.92% | 119.00 | 124.73 | 118.71 | 3,934,030 |
| May 13 2024 | 118.71 | -11.79 | -9.03% | 124.00 | 124.43 | 118.45 | 2,696,934 |
| May 10 2024 | 130.50 | 2.88 | 2.26% | 130.00 | 130.70 | 128.4201 | 640,679 |
| May 09 2024 | 127.62 | 4.24 | 3.44% | 129.75 | 130.00 | 123.62 | 875,894 |
| May 08 2024 | 123.38 | 0.06 | 0.05% | 121.18 | 123.91 | 120.79 | 634,273 |
| May 07 2024 | 123.32 | -1.61 | -1.29% | 125.88 | 126.57 | 123.14 | 624,648 |
| May 06 2024 | 124.93 | 2.91 | 2.38% | 123.63 | 125.06 | 122.53 | 528,109 |
| May 03 2024 | 122.02 | 4.04 | 3.42% | 121.86 | 123.74 | 121.11 | 612,390 |
| May 02 2024 | 117.98 | 2.84 | 2.47% | 117.64 | 119.19 | 115.125 | 666,832 |
| May 01 2024 | 115.14 | -3.84 | -3.23% | 117.60 | 121.24 | 114.53 | 615,375 |
| Apr 30 2024 | 118.98 | -4.14 | -3.36% | 122.06 | 124.36 | 118.77 | 422,296 |
| Apr 29 2024 | 123.12 | 2.37 | 1.96% | 120.37 | 123.19 | 119.7939 | 356,321 |
| Apr 26 2024 | 120.75 | 4.48 | 3.85% | 117.03 | 121.88 | 116.30 | 480,722 |
| Apr 25 2024 | 116.27 | 2.49 | 2.19% | 112.87 | 117.68 | 112.125 | 501,296 |
| Apr 24 2024 | 113.78 | 1.22 | 1.08% | 114.21 | 114.7915 | 111.21 | 612,362 |
| Apr 23 2024 | 112.56 | 2.84 | 2.59% | 110.31 | 114.33 | 109.10 | 617,677 |
| Apr 22 2024 | 109.72 | 1.55 | 1.43% | 109.42 | 111.36 | 107.51 | 677,735 |
| Apr 19 2024 | 108.17 | -3.92 | -3.50% | 111.68 | 112.40 | 107.19 | 765,213 |
| Apr 18 2024 | 112.09 | -2.71 | -2.36% | 114.10 | 116.23 | 111.75 | 705,264 |
| Apr 17 2024 | 114.80 | -5.68 | -4.71% | 120.50 | 120.50 | 114.09 | 819,269 |
| Apr 16 2024 | 120.48 | -0.02 | -0.02% | 119.54 | 120.98 | 118.23 | 536,169 |
| Apr 15 2024 | 120.50 | -2.21 | -1.80% | 124.76 | 124.95 | 119.58 | 902,633 |
| Apr 12 2024 | 122.71 | -4.64 | -3.64% | 124.58 | 127.60 | 122.20 | 601,428 |
| Apr 11 2024 | 127.35 | 3.01 | 2.42% | 125.85 | 128.27 | 123.79 | 513,766 |
| Apr 10 2024 | 124.34 | -5.11 | -3.95% | 125.48 | 127.64 | 123.87 | 476,972 |
| Apr 09 2024 | 129.45 | 1.01 | 0.79% | 130.20 | 131.02 | 127.68 | 531,532 |
| Apr 08 2024 | 128.44 | -0.12 | -0.09% | 129.63 | 129.76 | 127.55 | 565,684 |
| Apr 05 2024 | 128.56 | 0.26 | 0.20% | 128.75 | 130.03 | 127.75 | 528,778 |
| Apr 04 2024 | 128.30 | -4.34 | -3.27% | 134.46 | 135.05 | 127.575 | 724,241 |
| Apr 03 2024 | 132.64 | 2.59 | 1.99% | 128.17 | 133.83 | 128.01 | 448,056 |
| Apr 02 2024 | 130.05 | -2.52 | -1.90% | 130.55 | 130.62 | 128.46 | 715,214 |
| Apr 01 2024 | 132.57 | -0.43 | -0.32% | 133.00 | 135.515 | 131.67 | 481,736 |
