MKS Inc. ( MKSI) - Price History
Monthly price history for MKSI (MKS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $249.65 | $249.65 |
| August 2026 | $256.24 | $256.24 |
| July 2026 | $297.17 | $297.45 |
| June 2026 | $444.39 | $444.80 |
| May 2026 | $323.71 | $324.26 |
| April 2026 | $283.27 | $283.75 |
| March 2026 | $229.42 | $229.81 |
| February 2026 | $244.05 | $244.46 |
| January 2026 | $234.79 | $235.41 |
| December 2025 | $159.38 | $159.80 |
| November 2025 | $155.98 | $156.39 |
| October 2025 | $143.11 | $143.71 |
| September 2025 | $123.25 | $123.77 |
| August 2025 | $102.91 | $103.34 |
| July 2025 | $94.58 | $95.18 |
| June 2025 | $98.74 | $99.36 |
| May 2025 | $81.68 | $82.19 |
| April 2025 | $69.53 | $70.14 |
| March 2025 | $79.45 | $80.15 |
| February 2025 | $91.02 | $91.82 |
| January 2025 | $112.05 | $113.28 |
| December 2024 | $103.26 | $104.39 |
| November 2024 | $112.40 | $113.64 |
| October 2024 | $98.06 | $99.33 |
| September 2024 | $107.32 | $108.71 |
| August 2024 | $117.71 | $119.23 |
| July 2024 | $124.07 | $125.90 |
| June 2024 | $128.68 | $130.58 |
| May 2024 | $124.75 | $126.59 |
| April 2024 | $117.05 | $118.98 |
| March 2024 | $130.84 | $133 |
| February 2024 | $120.77 | $122.76 |
| January 2024 | $104.54 | $106.45 |
| December 2023 | $101.02 | $102.87 |
| November 2023 | $81.07 | $82.55 |
| October 2023 | $64.30 | $65.66 |
| September 2023 | $84.74 | $86.54 |
| August 2023 | $98.15 | $100.23 |
| July 2023 | $106.65 | $109.17 |
| June 2023 | $105.61 | $108.10 |
| May 2023 | $95.07 | $97.31 |
| April 2023 | $81.74 | $83.87 |
| March 2023 | $86.37 | $88.62 |
| February 2023 | $94.47 | $96.93 |
| January 2023 | $99.49 | $102.32 |
| December 2022 | $82.38 | $84.73 |
| November 2022 | $81.54 | $83.86 |
| October 2022 | $79.66 | $82.15 |
| September 2022 | $80.14 | $82.64 |
| August 2022 | $96.59 | $99.61 |
| July 2022 | $114.42 | $118.20 |
| June 2022 | $99.34 | $102.63 |
| May 2022 | $119.54 | $123.50 |
| April 2022 | $110.12 | $113.98 |
| March 2022 | $144.92 | $150 |
| February 2022 | $145.50 | $150.60 |
| January 2022 | $149.85 | $155.33 |
| December 2021 | $168.03 | $174.17 |
| November 2021 | $146.79 | $152.16 |
| October 2021 | $144.56 | $150.05 |
| September 2021 | $145.39 | $150.91 |
| August 2021 | $141.80 | $147.18 |
| July 2021 | $150.49 | $156.44 |
| June 2021 | $171.18 | $177.95 |
| May 2021 | $181.07 | $188.23 |
| April 2021 | $172.09 | $179.11 |
| March 2021 | $178.15 | $185.42 |
| February 2021 | $158.44 | $164.90 |
| January 2021 | $151.68 | $158.07 |
| December 2020 | $144.37 | $150.45 |
| November 2020 | $132.41 | $137.98 |
| October 2020 | $103.86 | $108.39 |
| September 2020 | $104.66 | $109.23 |
| August 2020 | $114.53 | $119.53 |
| July 2020 | $121.91 | $127.44 |
| June 2020 | $108.32 | $113.24 |
| May 2020 | $101.04 | $105.63 |
| April 2020 | $95.69 | $100.23 |
| March 2020 | $77.76 | $81.45 |
| February 2020 | $95.65 | $100.19 |
| January 2020 | $99.90 | $104.82 |
| December 2019 | $104.85 | $110.01 |
| November 2019 | $101.29 | $106.28 |
| October 2019 | $102.94 | $108.22 |
| September 2019 | $87.78 | $92.28 |
| August 2019 | $74.47 | $78.29 |
| July 2019 | $80.77 | $85.13 |
| June 2019 | $73.90 | $77.89 |
| May 2019 | $67.80 | $71.46 |
| April 2019 | $86.12 | $91.01 |
| March 2019 | $88.05 | $93.05 |
| February 2019 | $78.42 | $82.87 |
| January 2019 | $77.06 | $81.63 |
| December 2018 | $61 | $64.61 |
| November 2018 | $74.07 | $78.46 |
| October 2018 | $69.38 | $73.69 |
| September 2018 | $75.46 | $80.15 |
| August 2018 | $87.46 | $92.90 |
| July 2018 | $88.58 | $94.30 |
| June 2018 | $89.90 | $95.70 |
| May 2018 | $105.40 | $112.20 |
| April 2018 | $96.02 | $102.40 |
| March 2018 | $108.45 | $115.65 |
| February 2018 | $104.42 | $111.35 |
| January 2018 | $95.78 | $102.30 |
| December 2017 | $88.47 | $94.50 |
| November 2017 | $88.28 | $94.30 |
| October 2017 | $101.54 | $108.65 |
| September 2017 | $88.27 | $94.45 |
| August 2017 | $76.96 | $82.35 |
| July 2017 | $78.01 | $83.65 |
| June 2017 | $62.76 | $67.30 |
| May 2017 | $76.24 | $81.75 |
| April 2017 | $72.81 | $78.25 |
| March 2017 | $63.97 | $68.75 |
| February 2017 | $61.04 | $65.60 |
| January 2017 | $61.16 | $65.90 |
| December 2016 | $55.13 | $59.40 |
| November 2016 | $53.41 | $57.55 |
| October 2016 | $46.69 | $50.45 |
| September 2016 | $46.02 | $49.73 |
| August 2016 | $45.10 | $48.74 |
| July 2016 | $42.12 | $45.68 |
| June 2016 | $39.71 | $43.06 |
| May 2016 | $37.79 | $40.98 |
| April 2016 | $32.92 | $35.86 |
| March 2016 | $34.57 | $37.65 |
| February 2016 | $30.21 | $32.90 |
| January 2016 | $32.37 | $35.44 |
| December 2015 | $32.88 | $36 |
| November 2015 | $33.67 | $36.87 |
| October 2015 | $32.04 | $35.24 |
| September 2015 | $30.48 | $33.53 |
| August 2015 | $30.64 | $33.70 |
| July 2015 | $32.11 | $35.50 |
| June 2015 | $34.31 | $37.94 |
| May 2015 | $34.10 | $37.71 |
| April 2015 | $31.34 | $34.81 |
| March 2015 | $30.44 | $33.81 |
| February 2015 | $31.84 | $35.36 |
| January 2015 | $31.38 | $35.01 |
| December 2014 | $32.80 | $36.60 |
| November 2014 | $32.66 | $36.44 |
| October 2014 | $32.47 | $36.40 |
| September 2014 | $29.78 | $33.38 |
| August 2014 | $30.28 | $33.94 |
| July 2014 | $28.21 | $31.78 |
| June 2014 | $27.73 | $31.24 |
| May 2014 | $25.61 | $28.85 |
| April 2014 | $24.85 | $28.15 |
| March 2014 | $26.38 | $29.89 |
| February 2014 | $26.53 | $30.06 |
| January 2014 | $26.45 | $30.13 |
| December 2013 | $26.27 | $29.92 |
| November 2013 | $26.14 | $29.77 |
| October 2013 | $25.88 | $29.64 |
| September 2013 | $23.22 | $26.59 |
| August 2013 | $21.87 | $25.05 |
| July 2013 | $23.53 | $27.12 |
| June 2013 | $23.03 | $26.54 |
| May 2013 | $24.43 | $28.15 |
| April 2013 | $23.18 | $26.87 |
| March 2013 | $23.47 | $27.20 |
| February 2013 | $23.42 | $27.14 |
| January 2013 | $23.84 | $27.80 |
| December 2012 | $22.11 | $25.78 |
| November 2012 | $20.80 | $24.25 |
| October 2012 | $20.11 | $23.61 |
| September 2012 | $21.72 | $25.49 |
| August 2012 | $23.10 | $27.11 |
| July 2012 | $22.36 | $26.40 |
| June 2012 | $24.44 | $28.86 |
| May 2012 | $22.15 | $26.15 |
| April 2012 | $23.28 | $27.65 |
| March 2012 | $24.87 | $29.53 |
| February 2012 | $25.22 | $29.95 |
| January 2012 | $25.27 | $30.15 |
| December 2011 | $23.31 | $27.82 |
| November 2011 | $22.51 | $26.86 |
| October 2011 | $22.19 | $26.64 |
| September 2011 | $18.08 | $21.71 |
| August 2011 | $19.34 | $23.22 |
| July 2011 | $20.65 | $24.95 |
| June 2011 | $21.87 | $26.42 |
| May 2011 | $21.77 | $26.30 |
| April 2011 | $23.35 | $28.38 |
| March 2011 | $27.40 | $33.30 |
| February 2011 | $24.70 | $30.02 |
| January 2011 | $23.50 | $28.71 |
| December 2010 | $20.05 | $24.50 |
| November 2010 | $16.67 | $20.37 |
| October 2010 | $16.90 | $20.65 |
| September 2010 | $14.72 | $17.98 |
| August 2010 | $14.12 | $17.25 |
| July 2010 | $17.57 | $21.46 |
| June 2010 | $15.32 | $18.72 |
| May 2010 | $16.26 | $19.86 |
| April 2010 | $18.56 | $22.68 |
| March 2010 | $16.04 | $19.59 |
| February 2010 | $14.76 | $18.03 |
| January 2010 | $13.59 | $16.60 |
| December 2009 | $14.24 | $17.40 |
| November 2009 | $12.40 | $15.15 |
| October 2009 | $12.80 | $15.64 |
| September 2009 | $15.79 | $19.29 |
| August 2009 | $15.09 | $18.43 |
| July 2009 | $15.86 | $19.37 |
| June 2009 | $10.76 | $13.14 |
| May 2009 | $11.03 | $13.48 |
| April 2009 | $12.81 | $15.65 |
| March 2009 | $12.01 | $14.67 |
| February 2009 | $10.30 | $12.59 |
| January 2009 | $11.50 | $14.05 |
| December 2008 | $12.11 | $14.79 |
| November 2008 | $11.71 | $14.31 |
| October 2008 | $15.18 | $18.55 |
| September 2008 | $16.30 | $19.91 |
| August 2008 | $18.45 | $22.54 |
| July 2008 | $16.86 | $20.60 |
| June 2008 | $17.93 | $21.90 |
| May 2008 | $19.28 | $23.56 |
| April 2008 | $18.70 | $22.85 |
| March 2008 | $17.52 | $21.40 |
| February 2008 | $16.44 | $20.09 |
| January 2008 | $15.22 | $18.60 |
| December 2007 | $15.67 | $19.14 |
| November 2007 | $14.87 | $18.17 |
| October 2007 | $16.44 | $20.08 |
| September 2007 | $15.57 | $19.02 |
| August 2007 | $18.04 | $22.04 |
| July 2007 | $18.58 | $22.70 |
| June 2007 | $22.67 | $27.70 |
| May 2007 | $22.30 | $27.25 |
| April 2007 | $22.06 | $26.95 |
| March 2007 | $20.89 | $25.52 |
| February 2007 | $19.74 | $24.12 |
| January 2007 | $17.90 | $21.87 |
| December 2006 | $18.48 | $22.58 |
| November 2006 | $17 | $20.77 |
| October 2006 | $17.72 | $21.65 |
| September 2006 | $16.62 | $20.31 |
| August 2006 | $17.10 | $20.89 |
| July 2006 | $16.92 | $20.67 |
| June 2006 | $16.47 | $20.12 |
| May 2006 | $17.87 | $21.83 |
| April 2006 | $19.47 | $23.79 |
| March 2006 | $19.18 | $23.43 |
| February 2006 | $18.30 | $22.36 |
| January 2006 | $17.80 | $21.75 |
| December 2005 | $14.64 | $17.89 |
| November 2005 | $15.45 | $18.87 |
| October 2005 | $15.45 | $18.87 |
| September 2005 | $14.10 | $17.23 |
| August 2005 | $14.54 | $17.76 |
| July 2005 | $15.64 | $19.11 |
| June 2005 | $13.82 | $16.89 |
| May 2005 | $13.66 | $16.69 |
| April 2005 | $12.11 | $14.80 |
| March 2005 | $13 | $15.88 |
| February 2005 | $15.14 | $18.49 |
| January 2005 | $12.81 | $15.65 |
| December 2004 | $15.18 | $18.55 |
| November 2004 | $13.91 | $16.99 |
| October 2004 | $12.95 | $15.82 |
| September 2004 | $12.54 | $15.32 |
| August 2004 | $11 | $13.44 |
| July 2004 | $12.05 | $14.72 |
| June 2004 | $18.68 | $22.82 |
| May 2004 | $19.12 | $23.36 |
| April 2004 | $15.72 | $19.20 |
| March 2004 | $19.65 | $24.01 |
| February 2004 | $19.77 | $24.15 |
| January 2004 | $19.35 | $23.64 |
| December 2003 | $23.74 | $29 |
| November 2003 | $22.73 | $27.77 |
| October 2003 | $21.29 | $26.01 |
| September 2003 | $17.73 | $21.66 |
| August 2003 | $22.53 | $27.52 |
| July 2003 | $18.40 | $22.48 |
| June 2003 | $14.92 | $18.23 |
| May 2003 | $15.96 | $19.50 |
| April 2003 | $11.39 | $13.91 |
| March 2003 | $10.23 | $12.50 |
| February 2003 | $10.85 | $13.25 |
| January 2003 | $11.08 | $13.54 |
| December 2002 | $13.45 | $16.43 |
| November 2002 | $15.58 | $19.04 |
| October 2002 | $10.75 | $13.13 |
| September 2002 | $8.94 | $10.92 |
| August 2002 | $11.08 | $13.54 |
| July 2002 | $13.92 | $17 |
| June 2002 | $16.43 | $20.07 |
| May 2002 | $25.13 | $30.70 |
| April 2002 | $27.74 | $33.89 |
| March 2002 | $28.03 | $34.24 |
| February 2002 | $21.99 | $26.86 |
| January 2002 | $19.67 | $24.03 |
| December 2001 | $22.12 | $27.03 |
| November 2001 | $18.35 | $22.42 |
| October 2001 | $17.66 | $21.58 |
| September 2001 | $14.53 | $17.75 |
| August 2001 | $18.29 | $22.35 |
| July 2001 | $20.95 | $25.59 |
| June 2001 | $23.57 | $28.80 |
| May 2001 | $21.86 | $26.70 |
| April 2001 | $20.64 | $25.21 |
| March 2001 | $15.32 | $18.71 |
| February 2001 | $14.32 | $17.50 |
| January 2001 | $19.24 | $23.50 |
| December 2000 | $12.69 | $15.50 |
| November 2000 | $12.38 | $15.12 |
| October 2000 | $15.04 | $18.38 |
| September 2000 | $22.41 | $27.38 |
| August 2000 | $28.75 | $35.12 |
| July 2000 | $20.62 | $25.19 |
| June 2000 | $32.02 | $39.12 |
| May 2000 | $32.23 | $39.38 |
| April 2000 | $38.47 | $47 |
| March 2000 | $41.34 | $50.50 |
| February 2000 | $37.24 | $45.50 |
| January 2000 | $26.65 | $32.56 |
| December 1999 | $29.57 | $36.12 |
| November 1999 | $20.36 | $24.88 |
| October 1999 | $17.19 | $21 |
| September 1999 | $18.21 | $22.25 |
| August 1999 | $15.04 | $18.38 |
| July 1999 | $17.44 | $21.31 |
| June 1999 | $15.24 | $18.62 |
| May 1999 | $12.48 | $15.25 |
| April 1999 | $11.15 | $13.62 |
| March 1999 | $10.95 | $13.38 |
MKSI
Price: $249.65
52 week price:
Dividend Yield: 0.31%
5-year range yield:
Forward Dividend Yield: 0.40%
Payout Ratio: 586.67%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 6.02 USD
P/E Ratio: 48.56
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 598548
Ebitda: 139.0 millionMarket Capitalization: 19.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR5: 1.95%
DGR10: 2.81%