MKS Inc. ( MKSI) - Price History
Monthly price history for MKSI (MKS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $327.90 | $327.90 |
| June 2026 | $444.80 | $444.80 |
| May 2026 | $324.02 | $324.26 |
| April 2026 | $283.54 | $283.75 |
| March 2026 | $229.64 | $229.81 |
| February 2026 | $244.28 | $244.46 |
| January 2026 | $235.01 | $235.41 |
| December 2025 | $159.52 | $159.80 |
| November 2025 | $156.12 | $156.39 |
| October 2025 | $143.24 | $143.71 |
| September 2025 | $123.37 | $123.77 |
| August 2025 | $103 | $103.34 |
| July 2025 | $94.67 | $95.18 |
| June 2025 | $98.83 | $99.36 |
| May 2025 | $81.75 | $82.19 |
| April 2025 | $69.59 | $70.14 |
| March 2025 | $79.52 | $80.15 |
| February 2025 | $91.10 | $91.82 |
| January 2025 | $112.15 | $113.28 |
| December 2024 | $103.35 | $104.39 |
| November 2024 | $112.51 | $113.64 |
| October 2024 | $98.15 | $99.33 |
| September 2024 | $107.42 | $108.71 |
| August 2024 | $117.82 | $119.23 |
| July 2024 | $124.18 | $125.90 |
| June 2024 | $128.80 | $130.58 |
| May 2024 | $124.86 | $126.59 |
| April 2024 | $117.16 | $118.98 |
| March 2024 | $130.96 | $133 |
| February 2024 | $120.88 | $122.76 |
| January 2024 | $104.63 | $106.45 |
| December 2023 | $101.11 | $102.87 |
| November 2023 | $81.14 | $82.55 |
| October 2023 | $64.36 | $65.66 |
| September 2023 | $84.82 | $86.54 |
| August 2023 | $98.24 | $100.23 |
| July 2023 | $106.75 | $109.17 |
| June 2023 | $105.70 | $108.10 |
| May 2023 | $95.15 | $97.31 |
| April 2023 | $81.82 | $83.87 |
| March 2023 | $86.45 | $88.62 |
| February 2023 | $94.56 | $96.93 |
| January 2023 | $99.58 | $102.32 |
| December 2022 | $82.46 | $84.73 |
| November 2022 | $81.62 | $83.86 |
| October 2022 | $79.74 | $82.15 |
| September 2022 | $80.21 | $82.64 |
| August 2022 | $96.68 | $99.61 |
| July 2022 | $114.52 | $118.20 |
| June 2022 | $99.44 | $102.63 |
| May 2022 | $119.66 | $123.50 |
| April 2022 | $110.22 | $113.98 |
| March 2022 | $145.06 | $150 |
| February 2022 | $145.64 | $150.60 |
| January 2022 | $149.99 | $155.33 |
| December 2021 | $168.18 | $174.17 |
| November 2021 | $146.93 | $152.16 |
| October 2021 | $144.70 | $150.05 |
| September 2021 | $145.52 | $150.91 |
| August 2021 | $141.93 | $147.18 |
| July 2021 | $150.63 | $156.44 |
| June 2021 | $171.34 | $177.95 |
| May 2021 | $181.24 | $188.23 |
| April 2021 | $172.25 | $179.11 |
| March 2021 | $178.32 | $185.42 |
| February 2021 | $158.58 | $164.90 |
| January 2021 | $151.82 | $158.07 |
| December 2020 | $144.51 | $150.45 |
| November 2020 | $132.53 | $137.98 |
| October 2020 | $103.95 | $108.39 |
| September 2020 | $104.76 | $109.23 |
| August 2020 | $114.64 | $119.53 |
| July 2020 | $122.02 | $127.44 |
| June 2020 | $108.42 | $113.24 |
| May 2020 | $101.14 | $105.63 |
| April 2020 | $95.78 | $100.23 |
| March 2020 | $77.83 | $81.45 |
| February 2020 | $95.74 | $100.19 |
| January 2020 | $99.99 | $104.82 |
| December 2019 | $104.94 | $110.01 |
| November 2019 | $101.39 | $106.28 |
| October 2019 | $103.04 | $108.22 |
| September 2019 | $87.86 | $92.28 |
| August 2019 | $74.54 | $78.29 |
| July 2019 | $80.85 | $85.13 |
| June 2019 | $73.97 | $77.89 |
| May 2019 | $67.86 | $71.46 |
| April 2019 | $86.20 | $91.01 |
| March 2019 | $88.13 | $93.05 |
| February 2019 | $78.49 | $82.87 |
| January 2019 | $77.14 | $81.63 |
| December 2018 | $61.05 | $64.61 |
| November 2018 | $74.14 | $78.46 |
| October 2018 | $69.44 | $73.69 |
| September 2018 | $75.53 | $80.15 |
| August 2018 | $87.54 | $92.90 |
| July 2018 | $88.67 | $94.30 |
| June 2018 | $89.98 | $95.70 |
| May 2018 | $105.50 | $112.20 |
| April 2018 | $96.11 | $102.40 |
| March 2018 | $108.55 | $115.65 |
| February 2018 | $104.51 | $111.35 |
| January 2018 | $95.86 | $102.30 |
| December 2017 | $88.56 | $94.50 |
| November 2017 | $88.37 | $94.30 |
| October 2017 | $101.64 | $108.65 |
| September 2017 | $88.36 | $94.45 |
| August 2017 | $77.04 | $82.35 |
| July 2017 | $78.08 | $83.65 |
| June 2017 | $62.82 | $67.30 |
| May 2017 | $76.31 | $81.75 |
| April 2017 | $72.88 | $78.25 |
| March 2017 | $64.03 | $68.75 |
| February 2017 | $61.10 | $65.60 |
| January 2017 | $61.22 | $65.90 |
| December 2016 | $55.18 | $59.40 |
| November 2016 | $53.46 | $57.55 |
| October 2016 | $46.73 | $50.45 |
| September 2016 | $46.06 | $49.73 |
| August 2016 | $45.14 | $48.74 |
| July 2016 | $42.16 | $45.68 |
| June 2016 | $39.74 | $43.06 |
| May 2016 | $37.82 | $40.98 |
| April 2016 | $32.96 | $35.86 |
| March 2016 | $34.60 | $37.65 |
| February 2016 | $30.24 | $32.90 |
| January 2016 | $32.40 | $35.44 |
| December 2015 | $32.91 | $36 |
| November 2015 | $33.70 | $36.87 |
| October 2015 | $32.07 | $35.24 |
| September 2015 | $30.51 | $33.53 |
| August 2015 | $30.66 | $33.70 |
| July 2015 | $32.14 | $35.50 |
| June 2015 | $34.34 | $37.94 |
| May 2015 | $34.14 | $37.71 |
| April 2015 | $31.37 | $34.81 |
| March 2015 | $30.47 | $33.81 |
| February 2015 | $31.86 | $35.36 |
| January 2015 | $31.40 | $35.01 |
| December 2014 | $32.83 | $36.60 |
| November 2014 | $32.69 | $36.44 |
| October 2014 | $32.50 | $36.40 |
| September 2014 | $29.80 | $33.38 |
| August 2014 | $30.30 | $33.94 |
| July 2014 | $28.24 | $31.78 |
| June 2014 | $27.76 | $31.24 |
| May 2014 | $25.63 | $28.85 |
| April 2014 | $24.87 | $28.15 |
| March 2014 | $26.41 | $29.89 |
| February 2014 | $26.56 | $30.06 |
| January 2014 | $26.48 | $30.13 |
| December 2013 | $26.29 | $29.92 |
| November 2013 | $26.16 | $29.77 |
| October 2013 | $25.91 | $29.64 |
| September 2013 | $23.24 | $26.59 |
| August 2013 | $21.89 | $25.05 |
| July 2013 | $23.55 | $27.12 |
| June 2013 | $23.05 | $26.54 |
| May 2013 | $24.45 | $28.15 |
| April 2013 | $23.20 | $26.87 |
| March 2013 | $23.49 | $27.20 |
| February 2013 | $23.44 | $27.14 |
| January 2013 | $23.87 | $27.80 |
| December 2012 | $22.13 | $25.78 |
| November 2012 | $20.82 | $24.25 |
| October 2012 | $20.13 | $23.61 |
| September 2012 | $21.74 | $25.49 |
| August 2012 | $23.12 | $27.11 |
| July 2012 | $22.38 | $26.40 |
| June 2012 | $24.46 | $28.86 |
| May 2012 | $22.17 | $26.15 |
| April 2012 | $23.31 | $27.65 |
| March 2012 | $24.89 | $29.53 |
| February 2012 | $25.24 | $29.95 |
| January 2012 | $25.29 | $30.15 |
| December 2011 | $23.34 | $27.82 |
| November 2011 | $22.53 | $26.86 |
| October 2011 | $22.21 | $26.64 |
| September 2011 | $18.10 | $21.71 |
| August 2011 | $19.36 | $23.22 |
| July 2011 | $20.67 | $24.95 |
| June 2011 | $21.89 | $26.42 |
| May 2011 | $21.79 | $26.30 |
| April 2011 | $23.38 | $28.38 |
| March 2011 | $27.43 | $33.30 |
| February 2011 | $24.73 | $30.02 |
| January 2011 | $23.52 | $28.71 |
| December 2010 | $20.07 | $24.50 |
| November 2010 | $16.69 | $20.37 |
| October 2010 | $16.92 | $20.65 |
| September 2010 | $14.73 | $17.98 |
| August 2010 | $14.13 | $17.25 |
| July 2010 | $17.58 | $21.46 |
| June 2010 | $15.34 | $18.72 |
| May 2010 | $16.27 | $19.86 |
| April 2010 | $18.58 | $22.68 |
| March 2010 | $16.05 | $19.59 |
| February 2010 | $14.77 | $18.03 |
| January 2010 | $13.60 | $16.60 |
| December 2009 | $14.26 | $17.40 |
| November 2009 | $12.41 | $15.15 |
| October 2009 | $12.81 | $15.64 |
| September 2009 | $15.80 | $19.29 |
| August 2009 | $15.10 | $18.43 |
| July 2009 | $15.87 | $19.37 |
| June 2009 | $10.77 | $13.14 |
| May 2009 | $11.04 | $13.48 |
| April 2009 | $12.82 | $15.65 |
| March 2009 | $12.02 | $14.67 |
| February 2009 | $10.32 | $12.59 |
| January 2009 | $11.51 | $14.05 |
| December 2008 | $12.12 | $14.79 |
| November 2008 | $11.72 | $14.31 |
| October 2008 | $15.20 | $18.55 |
| September 2008 | $16.31 | $19.91 |
| August 2008 | $18.47 | $22.54 |
| July 2008 | $16.88 | $20.60 |
| June 2008 | $17.94 | $21.90 |
| May 2008 | $19.30 | $23.56 |
| April 2008 | $18.72 | $22.85 |
| March 2008 | $17.53 | $21.40 |
| February 2008 | $16.46 | $20.09 |
| January 2008 | $15.24 | $18.60 |
| December 2007 | $15.68 | $19.14 |
| November 2007 | $14.89 | $18.17 |
| October 2007 | $16.45 | $20.08 |
| September 2007 | $15.58 | $19.02 |
| August 2007 | $18.06 | $22.04 |
| July 2007 | $18.60 | $22.70 |
| June 2007 | $22.70 | $27.70 |
| May 2007 | $22.33 | $27.25 |
| April 2007 | $22.08 | $26.95 |
| March 2007 | $20.91 | $25.52 |
| February 2007 | $19.76 | $24.12 |
| January 2007 | $17.92 | $21.87 |
| December 2006 | $18.50 | $22.58 |
| November 2006 | $17.02 | $20.77 |
| October 2006 | $17.74 | $21.65 |
| September 2006 | $16.64 | $20.31 |
| August 2006 | $17.12 | $20.89 |
| July 2006 | $16.94 | $20.67 |
| June 2006 | $16.48 | $20.12 |
| May 2006 | $17.88 | $21.83 |
| April 2006 | $19.49 | $23.79 |
| March 2006 | $19.20 | $23.43 |
| February 2006 | $18.32 | $22.36 |
| January 2006 | $17.82 | $21.75 |
| December 2005 | $14.66 | $17.89 |
| November 2005 | $15.46 | $18.87 |
| October 2005 | $15.46 | $18.87 |
| September 2005 | $14.12 | $17.23 |
| August 2005 | $14.55 | $17.76 |
| July 2005 | $15.66 | $19.11 |
| June 2005 | $13.84 | $16.89 |
| May 2005 | $13.67 | $16.69 |
| April 2005 | $12.13 | $14.80 |
| March 2005 | $13.01 | $15.88 |
| February 2005 | $15.15 | $18.49 |
| January 2005 | $12.82 | $15.65 |
| December 2004 | $15.20 | $18.55 |
| November 2004 | $13.92 | $16.99 |
| October 2004 | $12.96 | $15.82 |
| September 2004 | $12.55 | $15.32 |
| August 2004 | $11.01 | $13.44 |
| July 2004 | $12.06 | $14.72 |
| June 2004 | $18.70 | $22.82 |
| May 2004 | $19.14 | $23.36 |
| April 2004 | $15.73 | $19.20 |
| March 2004 | $19.67 | $24.01 |
| February 2004 | $19.79 | $24.15 |
| January 2004 | $19.37 | $23.64 |
| December 2003 | $23.76 | $29 |
| November 2003 | $22.75 | $27.77 |
| October 2003 | $21.31 | $26.01 |
| September 2003 | $17.75 | $21.66 |
| August 2003 | $22.55 | $27.52 |
| July 2003 | $18.42 | $22.48 |
| June 2003 | $14.94 | $18.23 |
| May 2003 | $15.98 | $19.50 |
| April 2003 | $11.40 | $13.91 |
| March 2003 | $10.24 | $12.50 |
| February 2003 | $10.86 | $13.25 |
| January 2003 | $11.09 | $13.54 |
| December 2002 | $13.46 | $16.43 |
| November 2002 | $15.60 | $19.04 |
| October 2002 | $10.76 | $13.13 |
| September 2002 | $8.95 | $10.92 |
| August 2002 | $11.09 | $13.54 |
| July 2002 | $13.93 | $17 |
| June 2002 | $16.44 | $20.07 |
| May 2002 | $25.15 | $30.70 |
| April 2002 | $27.77 | $33.89 |
| March 2002 | $28.05 | $34.24 |
| February 2002 | $22.01 | $26.86 |
| January 2002 | $19.69 | $24.03 |
| December 2001 | $22.15 | $27.03 |
| November 2001 | $18.37 | $22.42 |
| October 2001 | $17.68 | $21.58 |
| September 2001 | $14.54 | $17.75 |
| August 2001 | $18.31 | $22.35 |
| July 2001 | $20.97 | $25.59 |
| June 2001 | $23.60 | $28.80 |
| May 2001 | $21.88 | $26.70 |
| April 2001 | $20.65 | $25.21 |
| March 2001 | $15.33 | $18.71 |
| February 2001 | $14.34 | $17.50 |
| January 2001 | $19.25 | $23.50 |
| December 2000 | $12.70 | $15.50 |
| November 2000 | $12.39 | $15.12 |
| October 2000 | $15.06 | $18.38 |
| September 2000 | $22.43 | $27.38 |
| August 2000 | $28.78 | $35.12 |
| July 2000 | $20.64 | $25.19 |
| June 2000 | $32.06 | $39.12 |
| May 2000 | $32.26 | $39.38 |
| April 2000 | $38.51 | $47 |
| March 2000 | $41.37 | $50.50 |
| February 2000 | $37.28 | $45.50 |
| January 2000 | $26.68 | $32.56 |
| December 1999 | $29.60 | $36.12 |
| November 1999 | $20.38 | $24.88 |
| October 1999 | $17.20 | $21 |
| September 1999 | $18.23 | $22.25 |
| August 1999 | $15.06 | $18.38 |
| July 1999 | $17.46 | $21.31 |
| June 1999 | $15.26 | $18.62 |
| May 1999 | $12.49 | $15.25 |
| April 1999 | $11.16 | $13.62 |
| March 1999 | $10.96 | $13.38 |
MKSI
Price: $327.90
52 week price:
Dividend Yield: 0.26%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 586.67%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.79 USD
P/E Ratio: 66.75
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Country: United States
Volume: 598548
Ebitda: 139.0 millionMarket Capitalization: 24.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR5: 1.96%
DGR10: 2.89%