Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
MKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 250.20 | 2.10 | 0.85% | 249.90 | 250.30 | 247.60 | 18,686,591 |
| Apr 17 2024 | 248.10 | 1.10 | 0.45% | 245.40 | 249.70 | 243.80 | 5,029,662 |
| Apr 16 2024 | 247.00 | -7.20 | -2.83% | 251.80 | 251.90 | 245.50 | 6,267,876 |
| Apr 15 2024 | 254.20 | -1.20 | -0.47% | 255.70 | 256.90 | 252.40 | 4,939,257 |
| Apr 12 2024 | 255.40 | -3.30 | -1.28% | 260.10 | 261.60 | 254.90 | 4,767,285 |
| Apr 11 2024 | 258.70 | 3.00 | 1.17% | 262.60 | 264.00 | 254.20 | 9,872,969 |
| Apr 10 2024 | 255.70 | 0.90 | 0.35% | 255.90 | 259.50 | 253.10 | 15,426,322 |
| Apr 09 2024 | 254.80 | -1.70 | -0.66% | 255.60 | 256.80 | 252.70 | 7,832,359 |
| Apr 08 2024 | 256.50 | -4.70 | -1.80% | 260.80 | 261.10 | 253.40 | 8,665,396 |
| Apr 05 2024 | 261.20 | -4.70 | -1.77% | 262.60 | 263.00 | 258.10 | 12,861,984 |
| Apr 04 2024 | 265.90 | -0.80 | -0.30% | 266.70 | 268.20 | 265.90 | 4,881,429 |
| Apr 03 2024 | 266.70 | 4.70 | 1.79% | 261.80 | 267.40 | 261.80 | 23,881,814 |
| Apr 02 2024 | 262.00 | -3.10 | -1.17% | 264.00 | 267.50 | 262.00 | 8,058,097 |
| Mar 28 2024 | 265.10 | -0.80 | -0.30% | 266.40 | 267.40 | 264.00 | 8,045,298 |
| Mar 27 2024 | 265.90 | 2.00 | 0.76% | 263.30 | 268.00 | 261.10 | 8,260,574 |
| Mar 26 2024 | 263.90 | 9.80 | 3.86% | 254.40 | 264.90 | 254.00 | 14,158,659 |
| Mar 25 2024 | 254.10 | 3.60 | 1.44% | 250.00 | 254.10 | 248.40 | 8,404,404 |
| Mar 22 2024 | 250.50 | 0.80 | 0.32% | 250.60 | 253.00 | 248.00 | 7,606,234 |
| Mar 21 2024 | 249.70 | 8.90 | 3.70% | 243.70 | 251.00 | 243.00 | 11,683,487 |
| Mar 20 2024 | 240.80 | -2.40 | -0.99% | 243.20 | 244.00 | 239.70 | 22,358,531 |
| Mar 19 2024 | 243.20 | -0.70 | -0.29% | 242.30 | 244.20 | 241.60 | 9,372,078 |
| Mar 18 2024 | 243.90 | -2.00 | -0.81% | 245.80 | 247.80 | 242.70 | 10,757,251 |
| Mar 15 2024 | 245.90 | 1.30 | 0.53% | 244.40 | 250.10 | 243.20 | 48,572,364 |
| Mar 14 2024 | 244.60 | -2.50 | -1.01% | 247.40 | 248.60 | 244.30 | 6,066,784 |
| Mar 13 2024 | 247.10 | -3.70 | -1.48% | 251.30 | 252.80 | 244.70 | 18,102,444 |
| Mar 12 2024 | 250.80 | 4.50 | 1.83% | 248.10 | 252.90 | 247.00 | 11,789,674 |
| Mar 11 2024 | 246.30 | 3.50 | 1.44% | 246.60 | 249.80 | 245.80 | 12,473,044 |
| Mar 08 2024 | 242.80 | -1.50 | -0.61% | 243.80 | 244.10 | 239.20 | 5,481,129 |
| Mar 07 2024 | 244.30 | 3.50 | 1.45% | 239.60 | 245.70 | 236.20 | 35,388,446 |
| Mar 06 2024 | 240.80 | 1.80 | 0.75% | 239.40 | 244.50 | 239.40 | 7,113,190 |
| Mar 05 2024 | 239.00 | 8.80 | 3.82% | 231.40 | 241.90 | 231.40 | 9,575,378 |
| Mar 04 2024 | 230.20 | -4.20 | -1.79% | 234.00 | 234.60 | 229.60 | 5,740,027 |
| Mar 01 2024 | 234.40 | -2.40 | -1.01% | 238.20 | 238.20 | 233.50 | 28,441,966 |
| Feb 29 2024 | 236.80 | -3.90 | -1.62% | 241.30 | 244.20 | 236.30 | 15,661,269 |
| Feb 28 2024 | 240.70 | 0.90 | 0.38% | 241.70 | 244.30 | 237.90 | 29,050,301 |
| Feb 27 2024 | 239.80 | 0.90 | 0.38% | 240.20 | 242.50 | 239.60 | 12,453,825 |
| Feb 26 2024 | 238.90 | -2.10 | -0.87% | 241.00 | 244.40 | 237.80 | 22,066,661 |
| Feb 23 2024 | 241.00 | 1.80 | 0.75% | 239.50 | 241.70 | 237.10 | 9,990,077 |
| Feb 22 2024 | 239.20 | -3.70 | -1.52% | 244.40 | 244.60 | 239.10 | 5,616,516 |
| Feb 21 2024 | 242.90 | 1.00 | 0.41% | 241.30 | 244.60 | 239.10 | 5,718,755 |
| Feb 20 2024 | 241.90 | 3.40 | 1.43% | 238.60 | 245.00 | 238.10 | 10,579,883 |
| Feb 19 2024 | 238.50 | 1.50 | 0.63% | 236.20 | 239.20 | 235.00 | 4,699,976 |
| Feb 16 2024 | 237.00 | 5.30 | 2.29% | 234.00 | 237.60 | 233.80 | 10,727,959 |
| Feb 15 2024 | 231.70 | -3.20 | -1.36% | 237.10 | 237.90 | 231.70 | 6,560,995 |
| Feb 14 2024 | 234.90 | 0.60 | 0.26% | 234.70 | 237.90 | 234.70 | 5,691,033 |
| Feb 13 2024 | 234.30 | -5.00 | -2.09% | 237.80 | 238.40 | 232.20 | 11,182,191 |
| Feb 12 2024 | 239.30 | 1.50 | 0.63% | 239.30 | 240.70 | 238.50 | 4,541,949 |
| Feb 09 2024 | 237.80 | 0.80 | 0.34% | 237.40 | 238.50 | 235.40 | 11,180,429 |
| Feb 08 2024 | 237.00 | -4.00 | -1.66% | 240.10 | 241.90 | 235.70 | 13,445,471 |
| Feb 07 2024 | 241.00 | -4.00 | -1.63% | 244.90 | 245.00 | 241.00 | 16,517,430 |
| Feb 06 2024 | 245.00 | 4.10 | 1.70% | 240.80 | 245.50 | 240.40 | 7,059,216 |
| Feb 05 2024 | 240.90 | 0.00 | 0.00% | 241.50 | 245.40 | 240.20 | 8,835,184 |
| Feb 02 2024 | 240.90 | -0.80 | -0.33% | 242.50 | 245.10 | 240.90 | 6,686,131 |
| Feb 01 2024 | 241.70 | -5.60 | -2.26% | 245.00 | 247.00 | 241.70 | 6,266,802 |
| Jan 31 2024 | 247.30 | -7.40 | -2.91% | 253.10 | 253.10 | 246.80 | 7,214,819 |
| Jan 30 2024 | 254.70 | -0.60 | -0.24% | 258.00 | 258.00 | 252.30 | 16,177,322 |
| Jan 29 2024 | 255.30 | -0.60 | -0.23% | 256.40 | 256.60 | 254.20 | 4,865,563 |
| Jan 26 2024 | 255.90 | -4.50 | -1.73% | 260.60 | 261.60 | 254.00 | 6,775,981 |
| Jan 25 2024 | 260.40 | 4.60 | 1.80% | 254.40 | 262.10 | 252.90 | 7,377,842 |
| Jan 24 2024 | 255.80 | 6.50 | 2.61% | 250.20 | 255.80 | 248.80 | 6,297,617 |
| Jan 23 2024 | 249.30 | -1.90 | -0.76% | 252.20 | 253.20 | 248.40 | 5,983,457 |
| Jan 22 2024 | 251.20 | 0.70 | 0.28% | 249.40 | 252.80 | 248.70 | 7,023,897 |
