VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
MKS Instruments (NASDAQ: MKSI)
MKSI · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
196.55
1 day
+0.22%
~30 days
-23.81%
1 year
+37.51%
Period high
447.62
Period low
134.74
Daily closes — 1 year
High 444.80 · Low 137.20 · Base 100.00 (2025-10-24) → 196.55 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 193.99 | 200.19 | 192.01 | 196.55 | 1,141,143 |
| 2026-10-22 | 204.01 | 205.18 | 193.21 | 196.11 | 2,561,000 |
| 2026-10-21 | 220.69 | 220.69 | 213.19 | 216.10 | 1,353,900 |
| 2026-10-20 | 210.57 | 216.82 | 205.62 | 211.14 | 1,159,200 |
| 2026-10-19 | 221.51 | 223.49 | 215.09 | 215.41 | 1,349,200 |
| 2026-10-16 | 224.40 | 225.79 | 213.95 | 214.83 | 1,600,500 |
| 2026-10-15 | 224.32 | 230.57 | 212.35 | 228.52 | 2,565,600 |
| 2026-10-14 | 241.02 | 244.54 | 232.20 | 234.50 | 1,682,600 |
| 2026-10-13 | 242.35 | 249.52 | 238.14 | 247.56 | 1,685,100 |
| 2026-10-12 | 261.18 | 261.18 | 249.81 | 249.91 | 1,364,500 |
| 2026-10-09 | 266.09 | 267.96 | 256.65 | 264.50 | 636,400 |
| 2026-10-08 | 266.69 | 274.07 | 257.60 | 260.38 | 1,275,400 |
| 2026-10-07 | 271.72 | 274.99 | 269.11 | 273.15 | 1,014,100 |
| 2026-10-06 | 285.40 | 286.38 | 276.56 | 281.41 | 1,055,800 |
| 2026-10-05 | 279.79 | 284.21 | 273.60 | 280.50 | 1,125,100 |
| 2026-10-02 | 284.10 | 284.63 | 278.91 | 279.15 | 1,347,600 |
| 2026-10-01 | 265.57 | 275.48 | 262.77 | 271.24 | 1,336,900 |
| 2026-09-30 | 267.82 | 268.00 | 260.23 | 265.36 | 751,200 |
| 2026-09-29 | 264.18 | 266.28 | 261.36 | 266.02 | 807,000 |
| 2026-09-28 | 259.56 | 259.69 | 251.19 | 258.38 | 1,094,900 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies