Price alert —
Loading…
Sign in to get a one-time email the moment MKSI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $347.28 | $347.45 | $333.96 | $345.44 | 1.1M |
| 2026-07-20 | $330.88 | $338.98 | $322.75 | $324.28 | 0.8M |
| 2026-07-17 | $315.02 | $330.61 | $307.10 | $324.69 | 1.9M |
| 2026-07-16 | $336.12 | $349.07 | $327.38 | $332.00 | 1.1M |
| 2026-07-15 | $366.49 | $374.12 | $336.76 | $353.80 | 1.4M |
| 2026-07-14 | $373.21 | $373.21 | $353.20 | $358.43 | 0.8M |
| 2026-07-13 | $352.51 | $358.48 | $346.07 | $352.03 | 0.9M |
| 2026-07-10 | $357.94 | $371.44 | $355.00 | $368.58 | 0.9M |
| 2026-07-09 | $370.14 | $380.50 | $366.27 | $368.78 | 1.3M |
| 2026-07-08 | $341.50 | $358.21 | $341.50 | $349.39 | 1.2M |
| 2026-07-07 | $342.86 | $353.00 | $329.01 | $349.57 | 1.9M |
| 2026-07-06 | $375.84 | $385.58 | $364.67 | $368.06 | 1.3M |
| 2026-07-02 | $408.00 | $408.92 | $355.08 | $365.56 | 2.2M |
| 2026-07-01 | $424.61 | $428.97 | $406.68 | $411.05 | 1.5M |
| 2026-06-30 | $425.78 | $447.62 | $418.48 | $444.80 | 2.2M |
| 2026-06-29 | $393.18 | $419.95 | $384.74 | $416.00 | 2.1M |
| 2026-06-26 | $394.14 | $401.05 | $385.00 | $388.61 | 2.0M |
| 2026-06-25 | $408.00 | $414.64 | $383.38 | $410.31 | 2.4M |
| 2026-06-24 | $390.54 | $395.75 | $376.83 | $381.62 | 1.8M |
| 2026-06-23 | $388.69 | $394.47 | $382.56 | $389.17 | 1.6M |
| 2026-06-22 | $413.50 | $421.58 | $407.00 | $420.56 | 1.5M |
| 2026-06-18 | $386.56 | $408.87 | $382.00 | $406.37 | 2.1M |
| 2026-06-17 | $383.99 | $386.01 | $369.85 | $371.26 | 1.2M |
| 2026-06-16 | $375.00 | $379.99 | $365.36 | $366.31 | 1.1M |
| 2026-06-15 | $367.88 | $377.66 | $367.88 | $375.32 | 0.9M |
| 2026-06-12 | $345.32 | $359.35 | $341.45 | $355.69 | 1.0M |
| 2026-06-11 | $326.74 | $347.27 | $326.10 | $345.32 | 1.0M |
| 2026-06-10 | $317.42 | $333.69 | $310.36 | $316.07 | 1.3M |
| 2026-06-09 | $320.44 | $332.01 | $298.00 | $320.96 | 1.2M |
| 2026-06-08 | $314.99 | $339.92 | $309.03 | $312.09 | 1.1M |
| 2026-06-05 | $315.23 | $318.88 | $300.11 | $301.65 | 1.0M |
| 2026-06-04 | $321.01 | $335.83 | $318.01 | $330.23 | 0.7M |
| 2026-06-03 | $339.40 | $341.81 | $326.81 | $335.15 | 0.7M |
| 2026-06-02 | $324.36 | $334.49 | $320.38 | $331.36 | 1.1M |
| 2026-06-01 | $318.02 | $319.31 | $309.46 | $317.62 | 1.0M |
| 2026-05-29 | $325.99 | $329.75 | $317.16 | $324.26 | 1.2M |
| 2026-05-28 | $327.41 | $330.26 | $316.35 | $323.41 | 1.1M |
| 2026-05-27 | $338.58 | $339.00 | $321.45 | $328.01 | 0.9M |
| 2026-05-26 | $330.50 | $334.80 | $326.45 | $334.11 | 0.9M |
| 2026-05-22 | $315.48 | $322.00 | $311.75 | $320.62 | 0.8M |
| 2026-05-21 | $311.51 | $314.04 | $307.18 | $313.16 | 1.4M |
| 2026-05-20 | $302.00 | $312.74 | $300.09 | $311.51 | 1.1M |
| 2026-05-19 | $289.56 | $294.27 | $280.83 | $294.04 | 1.5M |
| 2026-05-18 | $314.51 | $315.12 | $290.00 | $295.70 | 1.5M |
| 2026-05-15 | $301.43 | $304.71 | $295.08 | $303.17 | 1.2M |
| 2026-05-14 | $317.31 | $317.43 | $308.51 | $313.81 | 1.0M |
| 2026-05-13 | $318.99 | $321.52 | $311.66 | $317.31 | 0.9M |
| 2026-05-12 | $312.78 | $313.38 | $298.16 | $311.72 | 1.5M |
| 2026-05-11 | $313.47 | $321.65 | $313.47 | $319.71 | 1.2M |
| 2026-05-08 | $318.70 | $324.42 | $308.83 | $313.21 | 1.7M |
| 2026-05-07 | $316.17 | $326.84 | $295.77 | $300.79 | 2.3M |
| 2026-05-06 | $294.92 | $294.92 | $280.50 | $293.77 | 2.3M |
| 2026-05-05 | $297.02 | $298.00 | $280.18 | $287.65 | 1.5M |
| 2026-05-04 | $277.72 | $292.12 | $277.55 | $291.53 | 1.9M |
| 2026-05-01 | $282.98 | $285.67 | $275.04 | $279.38 | 1.3M |
| 2026-04-30 | $270.18 | $284.14 | $263.73 | $283.75 | 1.6M |
| 2026-04-29 | $273.88 | $278.91 | $261.23 | $265.44 | 0.8M |
| 2026-04-28 | $268.88 | $277.00 | $264.45 | $267.90 | 1.1M |
| 2026-04-27 | $282.57 | $283.61 | $267.94 | $278.36 | 0.8M |
| 2026-04-24 | $290.00 | $294.05 | $279.38 | $280.98 | 0.8M |
| 2026-04-23 | $280.28 | $287.00 | $272.97 | $280.56 | 1.2M |
| 2026-04-22 | $280.97 | $282.62 | $266.85 | $278.45 | 1.7M |
| 2026-04-21 | $283.57 | $289.49 | $271.19 | $273.77 | 1.0M |
| 2026-04-20 | $279.01 | $285.82 | $278.00 | $279.93 | 0.9M |
| 2026-04-17 | $277.17 | $281.77 | $275.00 | $278.59 | 0.9M |
| 2026-04-16 | $267.92 | $272.51 | $263.00 | $269.89 | 1.4M |
| 2026-04-15 | $269.57 | $272.92 | $261.89 | $269.00 | 0.8M |
| 2026-04-14 | $275.97 | $277.94 | $269.95 | $274.15 | 1.0M |
| 2026-04-13 | $266.65 | $273.55 | $265.28 | $273.18 | 0.6M |
| 2026-04-10 | $268.26 | $272.71 | $266.00 | $268.77 | 0.8M |
| 2026-04-09 | $255.22 | $267.07 | $255.22 | $263.25 | 1.1M |
| 2026-04-08 | $256.99 | $260.99 | $250.00 | $256.01 | 1.6M |
| 2026-04-07 | $233.96 | $241.90 | $232.92 | $238.17 | 0.8M |
| 2026-04-06 | $236.11 | $240.82 | $233.12 | $236.98 | 0.5M |
| 2026-04-02 | $222.42 | $241.11 | $222.42 | $234.66 | 0.9M |
| 2026-04-01 | $234.57 | $240.00 | $233.10 | $235.96 | 1.0M |
| 2026-03-31 | $217.46 | $231.16 | $215.00 | $229.81 | 1.2M |
| 2026-03-30 | $227.97 | $227.97 | $208.47 | $210.47 | 1.3M |
| 2026-03-27 | $222.08 | $228.57 | $221.16 | $223.18 | 0.7M |
| 2026-03-26 | $237.00 | $239.21 | $224.04 | $225.12 | 1.1M |
| 2026-03-25 | $244.64 | $245.70 | $236.00 | $243.68 | 0.7M |
| 2026-03-24 | $231.49 | $247.90 | $229.08 | $243.56 | 0.9M |
| 2026-03-23 | $234.87 | $243.50 | $232.61 | $235.02 | 0.8M |
| 2026-03-20 | $235.70 | $237.95 | $222.10 | $227.13 | 1.9M |
| 2026-03-19 | $224.32 | $239.36 | $220.14 | $236.85 | 1.5M |
| 2026-03-18 | $231.21 | $235.25 | $228.23 | $233.39 | 1.3M |
| 2026-03-17 | $223.20 | $230.62 | $220.74 | $228.89 | 1.1M |
| 2026-03-16 | $218.99 | $227.46 | $217.92 | $221.96 | 1.5M |
| 2026-03-13 | $216.69 | $224.72 | $212.08 | $213.45 | 0.8M |
| 2026-03-12 | $218.93 | $220.71 | $211.09 | $213.49 | 1.5M |
| 2026-03-11 | $222.97 | $230.98 | $221.50 | $224.27 | 1.1M |
| 2026-03-10 | $220.33 | $233.42 | $220.09 | $225.28 | 1.2M |
| 2026-03-09 | $203.88 | $220.54 | $200.50 | $218.36 | 2.1M |
| 2026-03-06 | $220.33 | $224.29 | $208.95 | $210.00 | 1.8M |
| 2026-03-05 | $230.03 | $238.35 | $223.19 | $230.45 | 1.3M |
| 2026-03-04 | $237.16 | $239.98 | $231.62 | $235.23 | 1.1M |
| 2026-03-03 | $235.64 | $239.26 | $228.56 | $232.56 | 1.4M |
| 2026-03-02 | $239.44 | $246.98 | $238.00 | $244.26 | 1.1M |
| 2026-02-27 | $239.00 | $245.00 | $237.91 | $244.46 | 1.9M |
| 2026-02-26 | $255.01 | $256.77 | $238.88 | $244.68 | 2.1M |
| 2026-02-25 | $256.68 | $258.86 | $252.33 | $255.91 | 1.1M |
| 2026-02-24 | $255.00 | $258.00 | $249.06 | $251.41 | 1.4M |
| 2026-02-23 | $258.98 | $260.68 | $248.62 | $253.71 | 0.9M |
| 2026-02-20 | $247.55 | $263.36 | $247.00 | $259.27 | 2.0M |
| 2026-02-19 | $251.86 | $254.76 | $245.15 | $249.08 | 1.4M |
| 2026-02-18 | $243.38 | $261.00 | $242.20 | $250.36 | 3.0M |
| 2026-02-17 | $257.68 | $269.91 | $253.20 | $262.94 | 3.5M |
| 2026-02-13 | $249.26 | $263.90 | $248.56 | $260.74 | 1.7M |
| 2026-02-12 | $261.01 | $264.45 | $247.50 | $249.42 | 1.3M |
| 2026-02-11 | $257.90 | $266.08 | $252.39 | $259.05 | 2.2M |
| 2026-02-10 | $258.35 | $259.70 | $246.10 | $252.52 | 1.6M |
| 2026-02-09 | $241.71 | $251.99 | $239.36 | $250.60 | 1.3M |
| 2026-02-06 | $231.91 | $244.06 | $231.34 | $242.96 | 1.5M |
| 2026-02-05 | $216.77 | $230.36 | $213.49 | $226.83 | 1.8M |
| 2026-02-04 | $232.26 | $237.93 | $212.91 | $220.00 | 2.4M |
| 2026-02-03 | $239.76 | $241.18 | $225.82 | $229.58 | 1.9M |
| 2026-02-02 | $231.71 | $242.18 | $228.00 | $233.57 | 3.6M |
| 2026-01-30 | $238.95 | $245.96 | $233.09 | $235.41 | 1.5M |
| 2026-01-29 | $238.64 | $246.35 | $235.86 | $243.88 | 2.6M |
| 2026-01-28 | $233.62 | $239.39 | $231.34 | $236.05 | 2.9M |
| 2026-01-27 | $221.16 | $232.81 | $220.50 | $229.60 | 2.2M |
| 2026-01-26 | $217.73 | $220.49 | $215.17 | $218.70 | 1.0M |
| 2026-01-23 | $223.00 | $223.00 | $214.08 | $217.06 | 1.3M |
| 2026-01-22 | $230.33 | $233.11 | $216.31 | $223.00 | 1.9M |