Mks Instruments Inc Historical Data - MKT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.95	-1.77919708029	109.6	111.1	109.6	64	111.02265625	DE
4	16.01	17.4705368835	91.64	111.1	91.64	95	102.42131976	DE
12	12.17	12.7461248429	95.48	111.1	91.64	105	98.37420838	DE
26	-7.6	-6.59436008677	115.25	133.75	89	148	112.06346347	DE
52	30.330001	39.2265925922	77.319999	133.75	77.16	253	108.51000619	DE
156	15.79	17.189200958	91.86	133.75	60.16	230	105.75683946	DE
260	15.79	17.189200958	91.86	133.75	60.16	230	105.75683946	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	110.55	0	0.00	110.55	110.55	110.55	0
1732829220	110.55	0	0.00	110.55	110.55	110.55	0
1732742820	110.55	0	0.00	110.55	110.55	110.55	0
1732656420	110.55	-0.55	-0.50	110.55	110.55	110.55	18
1732570020	111.1	2.4	2.21	109.6	111.1	109.6	110
1732310820	108.7	0	0.00	108.7	108.7	108.7	0
1732224420	108.7	6.65	6.52	106.45	108.7	106.45	85
1732138020	102.05	-0.35	-0.34	102.45	102.45	102.05	36
1732051620	102.4	0.25	0.24	102.4	102.4	102.4	56
1731965220	102.15	0.4	0.39	100.5	102.15	100.15	119
1731705960	101.75	-4.45	-4.19	105.3	105.3	101.75	37
1731619560	106.2	0.25	0.24	107	107	106.2	52
1731533160	105.95	-1	-0.94	105.75	105.95	105.55	130
1731446820	106.95	0.1	0.09	106.25	107.05	106.25	270
1731360420	106.85	0	0.00	106.85	106.85	106.85	0
1731101220	106.85	11.47	12.03	106.85	106.85	106.85	15
1731014760	95.38	0	0.00	95.38	95.38	95.38	0
1730928360	95.38	3.54	3.85	95.38	95.38	95.38	200
1730841960	91.84	0.2	0.22	92.08	92.08	91.84	178
1730755560	91.64	-1.68	-1.80	91.64	91.64	91.64	20
1730496360	93.32	0	0.00	93.32	93.32	93.32	0
1730409960	93.32	-3.42	-3.54	93.94	93.94	93.32	40
1730323560	96.74	1.64	1.72	96.96	96.96	96.74	245
1730237160	95.1	1.3	1.39	95.1	95.1	95.1	100
1730150760	93.8	1.06	1.14	93.8	93.8	93.8	45
1729888020	92.74	-0.1	-0.11	92.2	92.74	92.2	62
1729801560	92.84	0	0.00	92.84	92.84	92.84	0
1729715160	92.84	0	0.00	92.84	92.84	92.84	0
1729628760	92.84	-0.86	-0.92	93.48	93.48	92.56	156
1729542360	93.7	-2.3	-2.40	93.8	93.8	93.7	78
1729283160	96	-0.32	-0.33	96	96	96	25
1729196760	96.32	0.32	0.33	96.32	96.32	96.32	84
1729110360	96	0.96	1.01	96	96.52	95.98	675
1729023960	95.04	-5.06	-5.05	99.58	99.58	95.04	56
1728937620	100.1	2.1	2.14	100.1	100.1	100.1	56
1728678360	98	0	0.00	98	98	98	0
1728591960	98	0	0.00	98	98	98	0
1728505560	98	0	0.00	98	98	98	0
1728419160	98	1.5	1.55	98	98	98	100
1728332760	96.5	0.98	1.03	96.48	96.5	96.48	283
1728073560	95.52	0.44	0.46	95.52	95.52	95.52	50
1727987220	95.08	0.62	0.66	95.08	95.08	95.08	52
1727900820	94.46	-3.72	-3.79	94.7	94.7	94.46	110
1727814420	98.18	0.52	0.53	98.18	98.18	98.18	39
1727728020	97.66	-1.9	-1.91	97.66	97.66	97.66	78
1727468760	99.56	-0.1	-0.10	99.56	99.56	99.56	15
1727382360	99.66	1.7	1.74	99.56	101.1	99.56	264
1727295960	97.96	-0.8	-0.81	97.96	97.96	97.96	50
1727209560	98.76	-0.2	-0.20	98.8	98.86	98.76	136
1727123160	98.96	-2.59	-2.55	98.96	98.96	98.96	100
1726864020	101.55	1.05	1.04	101.55	101.55	101.55	10
1726777560	100.5	4.5	4.69	98.7	100.5	98.7	133
1726691160	96	0	0.00	96	96	96	0
1726604760	96	0	0.00	96	96	96	0
1726518360	96	0	0.00	96	96	96	0
1726259160	96	0	0.00	96	96	96	0
1726172760	96	0	0.00	96	96	96	0
1726086360	96	0	0.00	96	96	96	0
1725999960	96	0.52	0.54	96	96	96	40
1725913620	95.48	-3.7	-3.73	95.48	95.48	95.48	7
1725654360	99.18	0	0.00	99.18	99.18	99.18	0
1725567960	99.18	0	0.00	99.18	99.18	99.18	0
1725481560	99.18	-9.02	-8.34	96.72	99.18	96	67
1725395160	108.2	1.15	1.07	108.2	108.2	108.2	74
1725308760	107.05	0.7	0.66	107.05	107.05	107.05	6

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mks Instruments Inc (MKT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Mks Instruments Inc (MKT) Historical

Mks Instruments Inc (MKT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%