Stockscreener 앱 받기
74.47
1.79%
-1.36
시간 외 거래:
73.04
-1.43
-1.92%
Mks Instruments Inc 주식 (MKSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $75.97 | $74.15 | $1.82 | 953,499.0 | -1.79% |
| 2025-05-02 | $77.31 | $73.51 | $3.80 | 1,465,168.0 | +5.86% |
| 2025-05-01 | $73.80 | $70.51 | $3.28 | 1,288,312.0 | +2.12% |
| 2025-04-30 | $70.41 | $67.87 | $2.53 | 1,732,973.0 | -1.82% |
| 2025-04-29 | $73.45 | $71.34 | $2.11 | 1,460,550.0 | -3.43% |
| 2025-04-28 | $74.67 | $71.80 | $2.88 | 1,052,420.0 | -0.13% |
| 2025-04-25 | $75.49 | $72.80 | $2.69 | 862,230.0 | -0.07% |
| 2025-04-24 | $74.45 | $69.15 | $5.30 | 1,608,917.0 | +9.16% |
| 2025-04-23 | $71.39 | $67.35 | $4.04 | 1,801,669.0 | +8.03% |
| 2025-04-22 | $63.20 | $61.00 | $2.20 | 2,423,406.0 | +4.19% |
| 2025-04-21 | $62.32 | $58.85 | $3.47 | 2,210,376.0 | -5.32% |
| 2025-04-17 | $64.29 | $62.26 | $2.03 | 1,641,244.0 | +0.05% |
| 2025-04-16 | $65.67 | $60.61 | $5.06 | 2,572,621.0 | -5.19% |
| 2025-04-15 | $69.05 | $66.37 | $2.67 | 1,512,499.0 | -1.90% |
| 2025-04-14 | $69.50 | $65.32 | $4.18 | 1,885,722.0 | +4.50% |
| 2025-04-11 | $66.23 | $61.97 | $4.27 | 1,517,480.0 | +2.01% |
| 2025-04-10 | $69.14 | $61.17 | $7.97 | 2,836,628.0 | -12.24% |
| 2025-04-09 | $75.30 | $58.43 | $16.87 | 3,811,835.0 | +24.53% |
| 2025-04-08 | $67.10 | $56.46 | $10.64 | 2,287,562.0 | -6.68% |
| 2025-04-07 | $69.42 | $56.62 | $12.80 | 3,130,151.0 | +4.48% |
Mks Instruments Inc 주식 (MKSI) 연도별 가격 이력
이 심층 분석에서는 Mks Instruments Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MKSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mks Instruments Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mks Instruments Inc 주식 (MKSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $77.31 | $70.51 | $6.80 | 4,660,478.0 | +6.17% |
| 2025-04 | $82.85 | $54.84 | $28.01 | 43,515,427.0 | -12.49% |
| 2025-03 | $93.31 | $76.37 | $16.94 | 25,914,349.0 | -12.71% |
| 2025-02 | $113.8 | $90.07 | $23.75 | 18,592,414.0 | -18.94% |
| 2025-01 | $125.3 | $105.0 | $20.30 | 16,824,836.0 | +8.52% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.4 | $101.2 | $18.12 | 13,603,046.0 | -8.42% |
| 2024-11 | $118.9 | $99.16 | $19.76 | 16,090,970.0 | +14.41% |
| 2024-10 | $113.3 | $97.54 | $15.81 | 18,680,960.0 | -8.63% |
| 2024-09 | $116.0 | $104.0 | $11.97 | 18,018,916.0 | -8.82% |
| 2024-08 | $125.0 | $100.3 | $24.68 | 20,154,039.0 | -5.30% |
| 2024-07 | $147.4 | $117.7 | $29.75 | 20,669,396.0 | -3.58% |
| 2024-06 | $139.2 | $122.7 | $16.55 | 18,294,927.0 | +3.15% |
| 2024-05 | $135.0 | $114.5 | $20.47 | 23,151,773.0 | +6.40% |
| 2024-04 | $135.5 | $107.2 | $28.32 | 12,676,262.0 | -10.54% |
| 2024-03 | $134.7 | $117.3 | $17.41 | 12,570,129.0 | +8.34% |
| 2024-02 | $127.7 | $105.9 | $21.86 | 12,979,354.0 | +15.32% |
| 2024-01 | $115.3 | $95.71 | $19.58 | 14,027,939.0 | +3.48% |
Mks Instruments Inc 주식 (MKSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.1 | $80.84 | $25.29 | 16,406,584.0 | +24.62% |
| 2023-11 | $83.10 | $63.44 | $19.66 | 16,587,297.0 | +25.72% |
| 2023-10 | $88.98 | $64.46 | $24.52 | 15,048,306.0 | -24.13% |
| 2023-09 | $101.6 | $82.76 | $18.86 | 10,356,588.0 | -13.66% |
| 2023-08 | $108.6 | $88.44 | $20.17 | 13,229,304.0 | -8.19% |
| 2023-07 | $109.9 | $102.0 | $7.92 | 12,482,620.0 | +0.99% |
| 2023-06 | $110.5 | $92.26 | $18.21 | 13,867,890.0 | +11.09% |
| 2023-05 | $102.0 | $80.01 | $21.97 | 15,825,367.0 | +16.02% |
| 2023-04 | $88.79 | $79.63 | $9.16 | 8,912,911.0 | -5.36% |
| 2023-03 | $97.80 | $81.87 | $15.93 | 13,965,558.0 | -8.57% |
| 2023-02 | $114.2 | $90.22 | $23.93 | 13,294,450.0 | -5.27% |
| 2023-01 | $106.9 | $83.32 | $23.58 | 14,147,501.0 | +20.76% |
0.57%
0.63%
자본화:
|
볼륨(24시간):