MKS Instruments, Inc. - Price History
Monthly price history for MKSI (MKS Instruments, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $132.57 | $132.57 |
| March 2024 | $133 | $133 |
| February 2024 | $122.76 | $122.76 |
| January 2024 | $106.26 | $106.45 |
| December 2023 | $102.69 | $102.87 |
| November 2023 | $82.40 | $82.55 |
| October 2023 | $65.36 | $65.66 |
| September 2023 | $86.14 | $86.54 |
| August 2023 | $99.77 | $100.23 |
| July 2023 | $108.41 | $109.17 |
| June 2023 | $107.35 | $108.10 |
| May 2023 | $96.63 | $97.31 |
| April 2023 | $83.09 | $83.87 |
| March 2023 | $87.80 | $88.62 |
| February 2023 | $96.03 | $96.93 |
| January 2023 | $101.13 | $102.32 |
| December 2022 | $83.74 | $84.73 |
| November 2022 | $82.88 | $83.86 |
| October 2022 | $80.98 | $82.15 |
| September 2022 | $81.46 | $82.64 |
| August 2022 | $98.18 | $99.61 |
| July 2022 | $116.30 | $118.20 |
| June 2022 | $100.98 | $102.63 |
| May 2022 | $121.52 | $123.50 |
| April 2022 | $111.94 | $113.98 |
| March 2022 | $147.31 | $150 |
| February 2022 | $147.90 | $150.60 |
| January 2022 | $152.32 | $155.33 |
| December 2021 | $170.80 | $174.17 |
| November 2021 | $149.21 | $152.16 |
| October 2021 | $146.95 | $150.05 |
| September 2021 | $147.79 | $150.91 |
| August 2021 | $144.14 | $147.18 |
| July 2021 | $152.97 | $156.44 |
| June 2021 | $174 | $177.95 |
| May 2021 | $184.06 | $188.23 |
| April 2021 | $174.93 | $179.11 |
| March 2021 | $181.09 | $185.42 |
| February 2021 | $161.05 | $164.90 |
| January 2021 | $154.19 | $158.07 |
| December 2020 | $146.75 | $150.45 |
| November 2020 | $134.59 | $137.98 |
| October 2020 | $105.57 | $108.39 |
| September 2020 | $106.39 | $109.23 |
| August 2020 | $116.42 | $119.53 |
| July 2020 | $123.92 | $127.44 |
| June 2020 | $110.11 | $113.24 |
| May 2020 | $102.71 | $105.63 |
| April 2020 | $97.27 | $100.23 |
| March 2020 | $79.04 | $81.45 |
| February 2020 | $97.23 | $100.19 |
| January 2020 | $101.55 | $104.82 |
| December 2019 | $106.58 | $110.01 |
| November 2019 | $102.96 | $106.28 |
| October 2019 | $104.64 | $108.22 |
| September 2019 | $89.23 | $92.28 |
| August 2019 | $75.70 | $78.29 |
| July 2019 | $82.10 | $85.13 |
| June 2019 | $75.12 | $77.89 |
| May 2019 | $68.92 | $71.46 |
| April 2019 | $87.54 | $91.01 |
| March 2019 | $89.50 | $93.05 |
| February 2019 | $79.71 | $82.87 |
| January 2019 | $78.34 | $81.63 |
| December 2018 | $62 | $64.61 |
| November 2018 | $75.29 | $78.46 |
| October 2018 | $70.52 | $73.69 |
| September 2018 | $76.70 | $80.15 |
| August 2018 | $88.91 | $92.90 |
| July 2018 | $90.05 | $94.30 |
| June 2018 | $91.38 | $95.70 |
| May 2018 | $107.14 | $112.20 |
| April 2018 | $97.61 | $102.40 |
| March 2018 | $110.24 | $115.65 |
| February 2018 | $106.14 | $111.35 |
| January 2018 | $97.36 | $102.30 |
| December 2017 | $89.93 | $94.50 |
| November 2017 | $89.74 | $94.30 |
| October 2017 | $103.22 | $108.65 |
| September 2017 | $89.73 | $94.45 |
| August 2017 | $78.24 | $82.35 |
| July 2017 | $79.30 | $83.65 |
| June 2017 | $63.80 | $67.30 |
| May 2017 | $77.49 | $81.75 |
| April 2017 | $74.01 | $78.25 |
| March 2017 | $65.03 | $68.75 |
| February 2017 | $62.05 | $65.60 |
| January 2017 | $62.17 | $65.90 |
| December 2016 | $56.04 | $59.40 |
| November 2016 | $54.30 | $57.55 |
| October 2016 | $47.46 | $50.45 |
| September 2016 | $46.78 | $49.73 |
| August 2016 | $45.85 | $48.74 |
| July 2016 | $42.82 | $45.68 |
| June 2016 | $40.36 | $43.06 |
| May 2016 | $38.41 | $40.98 |
| April 2016 | $33.47 | $35.86 |
| March 2016 | $35.14 | $37.65 |
| February 2016 | $30.71 | $32.90 |
| January 2016 | $32.90 | $35.44 |
| December 2015 | $33.42 | $36 |
| November 2015 | $34.23 | $36.87 |
| October 2015 | $32.56 | $35.24 |
| September 2015 | $30.98 | $33.53 |
| August 2015 | $31.14 | $33.70 |
| July 2015 | $32.64 | $35.50 |
| June 2015 | $34.88 | $37.94 |
| May 2015 | $34.67 | $37.71 |
| April 2015 | $31.86 | $34.81 |
| March 2015 | $30.94 | $33.81 |
| February 2015 | $32.36 | $35.36 |
| January 2015 | $31.89 | $35.01 |
| December 2014 | $33.34 | $36.60 |
| November 2014 | $33.20 | $36.44 |
| October 2014 | $33.01 | $36.40 |
| September 2014 | $30.27 | $33.38 |
| August 2014 | $30.78 | $33.94 |
| July 2014 | $28.68 | $31.78 |
| June 2014 | $28.19 | $31.24 |
| May 2014 | $26.03 | $28.85 |
| April 2014 | $25.26 | $28.15 |
| March 2014 | $26.82 | $29.89 |
| February 2014 | $26.97 | $30.06 |
| January 2014 | $26.89 | $30.13 |
| December 2013 | $26.70 | $29.92 |
| November 2013 | $26.57 | $29.77 |
| October 2013 | $26.31 | $29.64 |
| September 2013 | $23.60 | $26.59 |
| August 2013 | $22.24 | $25.05 |
| July 2013 | $23.92 | $27.12 |
| June 2013 | $23.41 | $26.54 |
| May 2013 | $24.83 | $28.15 |
| April 2013 | $23.56 | $26.87 |
| March 2013 | $23.85 | $27.20 |
| February 2013 | $23.80 | $27.14 |
| January 2013 | $24.24 | $27.80 |
| December 2012 | $22.48 | $25.78 |
| November 2012 | $21.14 | $24.25 |
| October 2012 | $20.44 | $23.61 |
| September 2012 | $22.07 | $25.49 |
| August 2012 | $23.48 | $27.11 |
| July 2012 | $22.73 | $26.40 |
| June 2012 | $24.85 | $28.86 |
| May 2012 | $22.51 | $26.15 |
| April 2012 | $23.67 | $27.65 |
| March 2012 | $25.28 | $29.53 |
| February 2012 | $25.64 | $29.95 |
| January 2012 | $25.68 | $30.15 |
| December 2011 | $23.70 | $27.82 |
| November 2011 | $22.88 | $26.86 |
| October 2011 | $22.55 | $26.64 |
| September 2011 | $18.38 | $21.71 |
| August 2011 | $19.66 | $23.22 |
| July 2011 | $20.99 | $24.95 |
| June 2011 | $22.23 | $26.42 |
| May 2011 | $22.13 | $26.30 |
| April 2011 | $23.74 | $28.38 |
| March 2011 | $27.86 | $33.30 |
| February 2011 | $25.11 | $30.02 |
| January 2011 | $23.89 | $28.71 |
| December 2010 | $20.38 | $24.50 |
| November 2010 | $16.95 | $20.37 |
| October 2010 | $17.18 | $20.65 |
| September 2010 | $14.96 | $17.98 |
| August 2010 | $14.35 | $17.25 |
| July 2010 | $17.86 | $21.46 |
| June 2010 | $15.58 | $18.72 |
| May 2010 | $16.52 | $19.86 |
| April 2010 | $18.87 | $22.68 |
| March 2010 | $16.30 | $19.59 |
| February 2010 | $15 | $18.03 |
| January 2010 | $13.81 | $16.60 |
| December 2009 | $14.48 | $17.40 |
| November 2009 | $12.60 | $15.15 |
| October 2009 | $13.01 | $15.64 |
| September 2009 | $16.05 | $19.29 |
| August 2009 | $15.34 | $18.43 |
| July 2009 | $16.12 | $19.37 |
| June 2009 | $10.93 | $13.14 |
| May 2009 | $11.22 | $13.48 |
| April 2009 | $13.02 | $15.65 |
| March 2009 | $12.21 | $14.67 |
| February 2009 | $10.48 | $12.59 |
| January 2009 | $11.69 | $14.05 |
| December 2008 | $12.31 | $14.79 |
| November 2008 | $11.91 | $14.31 |
| October 2008 | $15.43 | $18.55 |
| September 2008 | $16.57 | $19.91 |
| August 2008 | $18.75 | $22.54 |
| July 2008 | $17.14 | $20.60 |
| June 2008 | $18.22 | $21.90 |
| May 2008 | $19.60 | $23.56 |
| April 2008 | $19.01 | $22.85 |
| March 2008 | $17.81 | $21.40 |
| February 2008 | $16.72 | $20.09 |
| January 2008 | $15.48 | $18.60 |
| December 2007 | $15.92 | $19.14 |
| November 2007 | $15.12 | $18.17 |
| October 2007 | $16.71 | $20.08 |
| September 2007 | $15.82 | $19.02 |
| August 2007 | $18.34 | $22.04 |
| July 2007 | $18.89 | $22.70 |
| June 2007 | $23.05 | $27.70 |
| May 2007 | $22.67 | $27.25 |
| April 2007 | $22.42 | $26.95 |
| March 2007 | $21.23 | $25.52 |
| February 2007 | $20.07 | $24.12 |
| January 2007 | $18.20 | $21.87 |
| December 2006 | $18.79 | $22.58 |
| November 2006 | $17.28 | $20.77 |
| October 2006 | $18.01 | $21.65 |
| September 2006 | $16.90 | $20.31 |
| August 2006 | $17.38 | $20.89 |
| July 2006 | $17.20 | $20.67 |
| June 2006 | $16.74 | $20.12 |
| May 2006 | $18.16 | $21.83 |
| April 2006 | $19.79 | $23.79 |
| March 2006 | $19.50 | $23.43 |
| February 2006 | $18.60 | $22.36 |
| January 2006 | $18.10 | $21.75 |
| December 2005 | $14.88 | $17.89 |
| November 2005 | $15.70 | $18.87 |
| October 2005 | $15.70 | $18.87 |
| September 2005 | $14.34 | $17.23 |
| August 2005 | $14.78 | $17.76 |
| July 2005 | $15.90 | $19.11 |
| June 2005 | $14.05 | $16.89 |
| May 2005 | $13.89 | $16.69 |
| April 2005 | $12.31 | $14.80 |
| March 2005 | $13.21 | $15.88 |
| February 2005 | $15.38 | $18.49 |
| January 2005 | $13.02 | $15.65 |
| December 2004 | $15.43 | $18.55 |
| November 2004 | $14.14 | $16.99 |
| October 2004 | $13.16 | $15.82 |
| September 2004 | $12.75 | $15.32 |
| August 2004 | $11.18 | $13.44 |
| July 2004 | $12.25 | $14.72 |
| June 2004 | $18.99 | $22.82 |
| May 2004 | $19.44 | $23.36 |
| April 2004 | $15.98 | $19.20 |
| March 2004 | $19.98 | $24.01 |
| February 2004 | $20.09 | $24.15 |
| January 2004 | $19.67 | $23.64 |
| December 2003 | $24.13 | $29 |
| November 2003 | $23.11 | $27.77 |
| October 2003 | $21.64 | $26.01 |
| September 2003 | $18.02 | $21.66 |
| August 2003 | $22.90 | $27.52 |
| July 2003 | $18.70 | $22.48 |
| June 2003 | $15.17 | $18.23 |
| May 2003 | $16.22 | $19.50 |
| April 2003 | $11.57 | $13.91 |
| March 2003 | $10.40 | $12.50 |
| February 2003 | $11.02 | $13.25 |
| January 2003 | $11.27 | $13.54 |
| December 2002 | $13.67 | $16.43 |
| November 2002 | $15.84 | $19.04 |
| October 2002 | $10.92 | $13.13 |
| September 2002 | $9.09 | $10.92 |
| August 2002 | $11.27 | $13.54 |
| July 2002 | $14.14 | $17 |
| June 2002 | $16.70 | $20.07 |
| May 2002 | $25.54 | $30.70 |
| April 2002 | $28.20 | $33.89 |
| March 2002 | $28.49 | $34.24 |
| February 2002 | $22.35 | $26.86 |
| January 2002 | $20 | $24.03 |
| December 2001 | $22.49 | $27.03 |
| November 2001 | $18.65 | $22.42 |
| October 2001 | $17.96 | $21.58 |
| September 2001 | $14.77 | $17.75 |
| August 2001 | $18.60 | $22.35 |
| July 2001 | $21.29 | $25.59 |
| June 2001 | $23.96 | $28.80 |
| May 2001 | $22.22 | $26.70 |
| April 2001 | $20.98 | $25.21 |
| March 2001 | $15.57 | $18.71 |
| February 2001 | $14.56 | $17.50 |
| January 2001 | $19.55 | $23.50 |
| December 2000 | $12.90 | $15.50 |
| November 2000 | $12.58 | $15.12 |
| October 2000 | $15.29 | $18.38 |
| September 2000 | $22.78 | $27.38 |
| August 2000 | $29.22 | $35.12 |
| July 2000 | $20.96 | $25.19 |
| June 2000 | $32.55 | $39.12 |
| May 2000 | $32.76 | $39.38 |
| April 2000 | $39.11 | $47 |
| March 2000 | $42.02 | $50.50 |
| February 2000 | $37.86 | $45.50 |
| January 2000 | $27.09 | $32.56 |
| December 1999 | $30.06 | $36.12 |
| November 1999 | $20.70 | $24.88 |
| October 1999 | $17.47 | $21 |
| September 1999 | $18.51 | $22.25 |
| August 1999 | $15.29 | $18.38 |
| July 1999 | $17.73 | $21.31 |
| June 1999 | $15.50 | $18.62 |
| May 1999 | $12.69 | $15.25 |
| April 1999 | $11.34 | $13.62 |
| March 1999 | $11.13 | $13.38 |
MKSI
Price: $112.56
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: -3.06%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: -27.55 USD
P/E Ratio: -4.28
Exchange: NMS
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 598548
Ebitda: 139.0 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.33%
DGR5: 4.54%
DGR10: 3.48%