Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MKS Inc. - Common Stock (NQ:MKSI)

121.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 134.93 135.50 120.91 121.26 1,546,869 -13.00(-9.68%)
Oct 09, 2025 133.33 134.71 130.56 134.26 820,005 +1.29(+0.97%)
Oct 08, 2025 129.84 134.23 128.38 132.97 1,363,781 +4.13(+3.21%)
Oct 07, 2025 140.56 140.56 128.71 128.84 1,252,149 -10.63(-7.62%)
Oct 06, 2025 140.63 142.20 138.40 139.47 1,301,400 +1.61(+1.17%)
Oct 03, 2025 136.62 140.33 136.28 137.86 1,330,300 +1.32(+0.97%)
Oct 02, 2025 134.65 137.14 132.67 136.54 1,246,877 +5.26(+4.01%)
Oct 01, 2025 122.14 131.54 122.14 131.28 1,276,804 +7.51(+6.07%)
Sep 30, 2025 122.43 124.33 121.73 123.77 1,010,494 +1.63(+1.33%)
Sep 29, 2025 123.73 123.78 121.97 122.14 727,141 +0.33(+0.27%)
Sep 26, 2025 122.12 123.71 120.11 121.81 886,940 -0.44(-0.36%)
Sep 25, 2025 120.59 123.95 119.62 122.25 1,486,035 -1.69(-1.36%)
Sep 24, 2025 129.23 129.23 123.60 123.94 1,435,050 -4.58(-3.56%)
Sep 23, 2025 129.00 130.91 127.07 128.52 1,726,080 +0.62(+0.48%)
Sep 22, 2025 128.82 131.74 127.78 127.90 1,136,624 -0.72(-0.56%)
Sep 19, 2025 130.00 131.00 126.37 128.62 5,743,637 -1.30(-1.00%)
Sep 18, 2025 124.00 132.44 123.80 129.92 2,366,131 +10.48(+8.77%)
Sep 17, 2025 118.32 122.12 115.74 119.44 1,593,095 +1.09(+0.92%)
Sep 16, 2025 118.11 119.23 116.39 118.35 1,185,727 +1.97(+1.69%)
Sep 15, 2025 115.54 118.21 114.89 116.38 1,196,393 +1.28(+1.11%)
Sep 12, 2025 115.65 116.32 114.36 115.10 1,321,790 -0.90(-0.78%)
Sep 11, 2025 110.60 116.11 110.60 116.00 1,562,853 +5.40(+4.88%)
Sep 10, 2025 108.05 112.14 107.64 110.60 1,184,919 +2.31(+2.13%)
Sep 09, 2025 109.36 110.05 107.02 108.29 991,315 -0.73(-0.67%)
Sep 08, 2025 105.80 109.10 104.05 109.02 1,588,174 +4.53(+4.34%)
Sep 05, 2025 103.00 104.77 102.14 104.49 810,065 +2.77(+2.72%)
Sep 04, 2025 99.57 102.08 98.81 101.72 654,068 +1.48(+1.48%)
Sep 03, 2025 101.84 102.45 98.59 100.24 959,558 -1.71(-1.68%)
Sep 02, 2025 99.85 102.01 97.50 101.95 844,941 -1.39(-1.35%)
Aug 29, 2025 106.33 106.96 102.24 103.34 993,196 -4.18(-3.89%)
Aug 28, 2025 106.40 107.83 105.31 107.52 705,901 +1.84(+1.75%)
Aug 27, 2025 106.55 106.55 105.04 105.67 749,313 -0.88(-0.82%)
Aug 26, 2025 106.25 107.83 106.16 106.55 1,187,264 +0.33(+0.31%)
Aug 25, 2025 105.00 106.83 103.19 106.22 693,268 +1.19(+1.13%)
Aug 22, 2025 99.99 106.13 99.99 105.03 911,867 +5.82(+5.86%)
Aug 21, 2025 98.16 99.48 97.59 99.21 555,749 +0.05(+0.05%)
Aug 20, 2025 100.14 100.55 97.10 99.16 902,667 -1.31(-1.30%)
Aug 19, 2025 101.65 101.98 99.72 100.47 936,025 -0.42(-0.42%)
Aug 18, 2025 100.17 101.79 100.14 100.89 929,251 +0.88(+0.88%)
Aug 15, 2025 102.58 103.37 99.73 100.01 1,057,142 -4.50(-4.31%)
Aug 14, 2025 101.57 105.03 100.97 104.51 854,205 +0.37(+0.35%)
Aug 13, 2025 103.92 105.97 102.93 104.14 902,746 +0.91(+0.88%)
Aug 12, 2025 99.44 103.39 97.42 103.23 1,406,866 +5.27(+5.38%)
Aug 11, 2025 99.65 101.64 97.80 97.96 1,071,811 -1.20(-1.21%)
Aug 08, 2025 99.34 100.25 98.34 99.16 1,206,972 +0.60(+0.61%)
Aug 07, 2025 96.95 100.49 95.34 98.56 2,061,803 +9.38(+10.52%)
Aug 06, 2025 91.20 91.54 88.31 89.18 1,530,424 -2.64(-2.88%)
Aug 05, 2025 94.41 95.81 90.22 91.83 937,757 -1.98(-2.11%)
Aug 04, 2025 93.47 94.48 92.83 93.80 942,599 +1.25(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.