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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MKS Inc. - Common Stock (NQ:MKSI)

237.01 +2.35 (+1.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 6, 2026 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 (%)
Apr 02, 2026 222.42 241.11 222.42 234.66 885,252 -1.30(-0.55%)
Apr 01, 2026 234.57 240.00 233.10 235.96 1,014,498 +6.15(+2.68%)
Mar 31, 2026 217.46 231.16 215.00 229.81 1,235,943 +19.34(+9.19%)
Mar 30, 2026 227.97 227.97 208.47 210.47 1,250,460 -12.71(-5.69%)
Mar 27, 2026 222.08 228.57 221.16 223.18 722,009 -1.94(-0.86%)
Mar 26, 2026 237.00 239.21 224.04 225.12 1,147,128 -18.56(-7.62%)
Mar 25, 2026 244.64 245.70 236.00 243.68 741,220 +0.12(+0.05%)
Mar 24, 2026 231.49 247.90 229.08 243.56 895,842 +8.54(+3.63%)
Mar 23, 2026 234.87 243.50 232.61 235.02 823,461 +7.89(+3.47%)
Mar 20, 2026 235.70 237.95 222.10 227.13 1,882,831 -9.72(-4.10%)
Mar 19, 2026 224.32 239.36 220.14 236.85 1,495,297 +3.46(+1.48%)
Mar 18, 2026 231.21 235.25 228.23 233.39 1,279,847 +4.50(+1.97%)
Mar 17, 2026 223.20 230.62 220.74 228.89 1,052,947 +6.93(+3.12%)
Mar 16, 2026 218.99 227.46 217.92 221.96 1,522,743 +8.51(+3.99%)
Mar 13, 2026 216.69 224.72 212.08 213.45 757,418 -0.04(-0.02%)
Mar 12, 2026 218.93 220.71 211.09 213.49 1,527,143 -10.78(-4.81%)
Mar 11, 2026 222.97 230.97 221.50 224.27 1,051,162 -1.01(-0.45%)
Mar 10, 2026 220.33 233.42 220.09 225.28 1,221,603 +6.92(+3.17%)
Mar 09, 2026 203.88 220.54 200.50 218.36 2,051,293 +8.36(+3.98%)
Mar 06, 2026 220.33 224.29 208.95 210.00 1,783,188 -20.45(-8.87%)
Mar 05, 2026 230.03 238.35 223.19 230.45 1,333,031 -4.78(-2.03%)
Mar 04, 2026 237.16 239.98 231.62 235.23 1,140,303 +2.67(+1.15%)
Mar 03, 2026 235.64 239.26 228.56 232.56 1,407,635 -11.70(-4.79%)
Mar 02, 2026 239.44 246.98 238.00 244.26 1,069,275 -0.20(-0.08%)
Feb 27, 2026 239.00 245.00 237.91 244.46 1,862,043 -0.22(-0.09%)
Feb 26, 2026 255.01 256.77 238.88 244.68 2,139,536 -11.23(-4.39%)
Feb 25, 2026 256.68 258.86 252.33 255.91 1,097,441 +4.50(+1.79%)
Feb 24, 2026 255.00 258.00 249.06 251.41 1,359,126 -2.30(-0.91%)
Feb 23, 2026 258.98 260.68 248.62 253.71 894,664 -5.56(-2.14%)
Feb 20, 2026 247.55 263.36 247.00 259.27 1,958,514 +10.19(+4.09%)
Feb 19, 2026 251.86 254.76 245.15 249.08 1,447,439 -1.28(-0.51%)
Feb 18, 2026 243.38 261.00 242.20 250.36 3,023,631 -12.58(-4.78%)
Feb 17, 2026 257.68 269.91 253.20 262.94 3,495,947 +2.20(+0.84%)
Feb 13, 2026 249.26 263.90 248.56 260.74 1,663,241 +11.32(+4.54%)
Feb 12, 2026 261.01 264.44 247.50 249.42 1,341,910 -9.63(-3.72%)
Feb 11, 2026 257.90 266.08 252.39 259.05 2,237,713 +6.53(+2.59%)
Feb 10, 2026 258.35 259.70 246.10 252.52 1,641,057 +1.92(+0.77%)
Feb 09, 2026 241.71 251.99 239.35 250.60 1,333,812 +7.64(+3.14%)
Feb 06, 2026 231.91 244.06 231.34 242.96 1,510,410 +16.13(+7.11%)
Feb 05, 2026 216.77 230.36 213.49 226.83 1,785,037 +6.83(+3.10%)
Feb 04, 2026 232.26 237.93 212.91 220.00 2,358,898 -9.58(-4.17%)
Feb 03, 2026 239.76 241.18 225.82 229.58 1,924,653 -3.99(-1.71%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.