MKSI Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-43,W-43,M-46 200: 111.52  100: 118.6
50: 116.34 21: 111.28		 No 112.15 112.15 September 18, 2024
D-45,W-44,M-46 200: 111.58  100: 118.83
50: 116.69 21: 111.65		 No 110.99 110.99 September 17, 2024
D-44,W-19,M-46 200: 111.61  100: 119.03
50: 117 21: 111.91		 No 109.4 109.4 September 16, 2024
D-47,W-46,M-47 200: 111.7  100: 119.27
50: 117.35 21: 112.29		 No 112.81 112.81 September 13, 2024
D-43,W-43,M-46 200: 111.71  100: 119.43
50: 117.57 21: 112.34		 No 111.51 111.51 September 12, 2024
D-47,W-46,M-48 200: 111.78  100: 119.68
50: 117.97 21: 112.81		 No 112.4 112.4 September 11, 2024
D-39,W-42,M-45 200: 111.8  100: 119.84
50: 118.21 21: 112.88		 No 107.15 107.15 September 10, 2024
D-38,W-41,M-45 200: 111.86  100: 120.13
50: 118.72 21: 113.63		 No 107.41 107.41 September 9, 2024
D-37,W-41,M-45 200: 111.99  100: 120.44
50: 119.25 21: 114.48		 No 108.2 108.2 September 6, 2024
D-40,W-43,M-46 200: 116.73  100: 121.05
50: 119.86 21: 115.53		 No 110.61 110.61 September 5, 2024
D-40,W-43,M-46 200: 116.82  100: 121.3
50: 120.32 21: 116.27		 No 110.5 110.5 September 4, 2024
D-39,W-42,M-46 200: 116.9  100: 121.55
50: 120.79 21: 117.07		 No 115.97 115.97 September 3, 2024
D-50,W-49,M-50 200: 117.03  100: 121.84
50: 121.34 21: 118.08		 No 120.49 120.49 August 30, 2024
D-48,W-47,M-49 200: 117.02  100: 121.89
50: 121.42 21: 117.96		 No 121.21 121.21 August 29, 2024
D-46,W-47,M-49 200: 117.01  100: 121.99
50: 121.6 21: 118.04		 No 118.2 118.2 August 28, 2024
D-49,W-48,M-50 200: 117.02  100: 122.1
50: 121.81 21: 118.23		 No 119.44 119.44 August 27, 2024
D-48,W-50,M-50 200: 117  100: 122.17
50: 121.94 21: 118.17		 No 121.2 121.2 August 26, 2024
D-52,W-50,M-51 200: 116.99  100: 122.26
50: 122.1 21: 118.19		 No 121.9 121.9 August 23, 2024
D-47,W-47,M-49 200: 116.94  100: 122.27
50: 122.12 21: 117.83		 No 121.46 121.46 August 22, 2024
D-51,W-50,M-51 200: 116.94  100: 122.38
50: 122.33 21: 117.93		 No 121.65 121.65 August 21, 2024
D-47,W-47,M-49 200: 116.9  100: 122.41
50: 122.39 21: 117.6		 No 120.81 120.81 August 20, 2024
D-51,W-49,M-51 200: 116.89  100: 122.52
50: 122.6 21: 117.66		 No 120.57 120.57 August 19, 2024
D-49,W-49,M-50 200: 116.86  100: 122.56
50: 122.69 21: 117.37		 No 120.58 120.58 August 16, 2024
D-50,W-49,M-51 200: 116.84  100: 122.63
50: 122.84 21: 117.19		 No 121.8 121.8 August 15, 2024
D-44,W-46,M-48 200: 116.81  100: 122.68
50: 122.95 21: 116.87		 No 116.83 116.83 August 14, 2024
D-45,W-47,M-49 200: 116.84  100: 122.86
50: 123.32 21: 117.18		 No 116.06 116.06 August 13, 2024
D-39,W-41,M-47 200: 116.85  100: 123.01
50: 123.64 21: 117.37		 No 111.34 111.34 August 12, 2024
D-37,W-42,M-46 200: 116.93  100: 123.28
50: 124.21 21: 118.19		 No 109.07 109.07 August 9, 2024
D-39,W-43,M-47 200: 117.02  100: 123.59
50: 124.87 21: 119.24		 No 110.25 110.25 August 8, 2024
D-31,W-39,M-45 200: 117.09  100: 123.87
50: 125.48 21: 120.22		 No 110.49 110.49 August 7, 2024
D-33,W-41,M-46 200: 117.23  100: 124.28
50: 126.38 21: 121.98		 No 110.4 110.4 August 6, 2024
D-31,W-40,M-46 200: 117.34  100: 124.64
50: 127.19 21: 123.62		 No 108.65 108.65 August 5, 2024
D-32,W-40,M-46 200: 117.47  100: 125.04
50: 128.1 21: 125.58		 No 111 111 August 2, 2024
D-37,W-44,M-53 200: 117.58  100: 125.41
50: 128.98 21: 127.59		 Yes 124.94 124.94 August 1, 2024
D-46,W-52,M-53 200: 117.61  100: 125.63
50: 129.56 21: 128.94		 No 127.65 127.65 July 31, 2024
D-41,W-51,M-52 200: 117.5  100: 125.75
50: 130.13 21: 130.31		 No 128.2 128.2 July 29, 2024
D-42,W-51,M-53 200: 117.43  100: 125.8
50: 130.4 21: 131.02		 No 126.55 126.55 July 26, 2024
D-36,W-47,M-51 200: 117.35  100: 125.83
50: 130.64 21: 131.7		 No 124.79 124.79 July 25, 2024
D-39,W-49,M-52 200: 117.31  100: 125.95
50: 131.09 21: 132.96		 No 129.77 129.77 July 24, 2024
D-47,W-55,M-55 200: 117.24  100: 126
50: 131.4 21: 133.97		 No 133.05 133.05 July 23, 2024
D-48,W-51,M-55 200: 117.1  100: 125.89
50: 131.4 21: 134.23		 No 132.8 132.8 July 22, 2024
D-38,W-51,M-53 200: 116.91  100: 125.76
50: 131.36 21: 134.42		 No 129.01 129.01 July 19, 2024
D-42,W-53,M-54 200: 116.81  100: 125.77
50: 131.6 21: 135.38		 No 135.39 135.39 July 18, 2024
D-46,W-55,M-54 200: 116.67  100: 125.71
50: 131.72 21: 136.07		 No 141.45 141.45 July 17, 2024
D-67,W-66,M-59 200: 116.51  100: 125.57
50: 131.68 21: 136.44		 No 145.59 145.59 July 16, 2024
D-65,W-66,M-58 200: 116.23  100: 125.19
50: 131.15 21: 135.58		 No 145.48 145.48 July 15, 2024
D-66,W-66,M-59 200: 115.93  100: 124.84
50: 130.68 21: 134.84		 No 147.4 147.4 July 12, 2024
D-64,W-64,M-58 200: 115.63  100: 124.46
50: 130.16 21: 133.92		 No 145.31 145.31 July 11, 2024
D-66,W-66,M-59 200: 115.36  100: 124.12
50: 129.71 21: 133.16		 No 142.65 142.65 July 10, 2024
D-57,W-61,M-56 200: 115.07  100: 123.76
50: 129.2 21: 132.2		 No 136.1 136.1 July 9, 2024
D-59,W-60,M-57 200: 114.87  100: 123.53
50: 128.96 21: 131.9		 No 137.08 137.08 July 8, 2024
D-56,W-60,M-56 200: 114.62  100: 123.28
50: 128.67 21: 131.46		 No 136.43 136.43 July 5, 2024
D-58,W-61,M-56 200: 114.38  100: 123.06
50: 128.45 21: 131.18		 No 136.43 136.43 July 3, 2024
D-54,W-59,M-56 200: 114.17  100: 122.82
50: 128.18 21: 130.79		 No 132.81 132.81 July 2, 2024
D-48,W-58,M-55 200: 113.99  100: 122.62
50: 128 21: 130.59		 No 130.97 130.97 July 1, 2024
D-50,W-58,M-55 200: 113.79  100: 122.48
50: 127.94 21: 130.7		 No 134.91 134.91 June 28, 2024
D-50,W-58,M-55 200: 113.6  100: 122.32
50: 127.83 21: 130.71		 No 131.65 131.65 June 27, 2024
D-49,W-58,M-55 200: 113.41  100: 122.16
50: 127.74 21: 130.78		 No 131.08 131.08 June 26, 2024
D-49,W-57,M-55 200: 113.25  100: 122
50: 127.65 21: 130.87		 No 133 133 June 25, 2024
D-48,W-59,M-54 200: 113.08  100: 121.85
50: 127.56 21: 131		 No 132.47 132.47 June 24, 2024
D-51,W-59,M-55 200: 112.88  100: 121.7
50: 127.51 21: 131.22		 No 132.4 132.4 June 21, 2024
D-52,W-58,M-55 200: 112.68  100: 121.51
50: 127.35 21: 131.21		 No 135.6 135.6 June 20, 2024
D-60,W-63,M-57 200: 112.45  100: 121.3
50: 127.17 21: 131.13		 No 139.2 139.2 June 18, 2024
D-59,W-61,M-56 200: 112.2  100: 120.98
50: 126.76 21: 130.49		 No 136.89 136.89 June 17, 2024
D-56,W-60,M-55 200: 111.92  100: 120.67
50: 126.37 21: 129.89		 No 134.46 134.46 June 14, 2024
D-60,W-62,M-56 200: 111.69  100: 120.4
50: 126.07 21: 129.48		 No 136.53 136.53 June 13, 2024
D-60,W-63,M-56 200: 111.24  100: 119.89
50: 125.49 21: 128.63		 No 138.69 138.69 June 12, 2024
D-53,W-59,M-54 200: 111.17  100: 119.77
50: 125.25 21: 128.05		 No 130.75 130.75 June 11, 2024
D-55,W-58,M-55 200: 110.98  100: 119.56
50: 125.05 21: 127.84		 No 132.04 132.04 June 10, 2024
D-51,W-58,M-54 200: 110.74  100: 119.33
50: 124.81 21: 127.51		 No 129.91 129.91 June 7, 2024
D-53,W-58,M-54 200: 110.55  100: 119.15
50: 124.67 21: 127.44		 No 132 132 June 6, 2024
D-57,W-60,M-55 200: 110.34  100: 118.94
50: 124.48 21: 127.23		 No 132.22 132.22 June 5, 2024
D-46,W-54,M-52 200: 110.1  100: 118.67
50: 124.17 21: 126.71		 No 125.81 125.81 June 4, 2024
D-49,W-57,M-53 200: 109.97  100: 118.57
50: 124.19 21: 127.04		 No 130 130 June 3, 2024
D-50,W-57,M-52 200: 109.77  100: 118.42
50: 124.11 21: 127.13		 No 130.54 130.54 May 31, 2024
D-54,W-59,M-53 200: 109.59  100: 118.25
50: 124.01 21: 127.18		 No 130.12 130.12 May 30, 2024
D-50,W-57,M-52 200: 109.37  100: 118.02
50: 123.79 21: 126.95		 No 128.66 128.66 May 29, 2024
D-56,W-60,M-54 200: 109.18  100: 117.85
50: 123.67 21: 126.98		 No 132.65 132.65 May 28, 2024
D-57,W-61,M-54 200: 108.95  100: 117.59
50: 123.38 21: 126.58		 No 132.53 132.53 May 24, 2024
D-54,W-58,M-53 200: 108.71  100: 117.31
50: 123.07 21: 126.11		 No 135 135 May 23, 2024
D-59,W-61,M-54 200: 108.49  100: 117.09
50: 122.84 21: 125.86		 No 134.55 134.55 May 22, 2024
D-59,W-61,M-54 200: 108.24  100: 116.79
50: 122.47 21: 125.22		 No 132.86 132.86 May 21, 2024
D-60,W-59,M-54 200: 108  100: 116.48
50: 122.09 21: 124.52		 No 134.8 134.8 May 20, 2024
D-56,W-59,M-53 200: 107.72  100: 116.15
50: 121.66 21: 123.67		 No 129.1 129.1 May 17, 2024
D-56,W-59,M-53 200: 107.5  100: 115.91
50: 121.39 21: 123.19		 No 129.88 129.88 May 16, 2024
D-56,W-59,M-53 200: 107.29  100: 115.66
50: 121.12 21: 122.67		 No 129.1 129.1 May 15, 2024
D-52,W-56,M-52 200: 107.07  100: 115.4
50: 120.8 21: 122.03		 No 124.73 124.73 May 14, 2024
D-46,W-61,M-50 200: 106.89  100: 115.21
50: 120.65 21: 121.76		 No 124.43 124.43 May 13, 2024
D-62,W-61,M-54 200: 106.76  100: 115.14
50: 120.73 21: 122.08		 No 130.66 130.66 May 10, 2024
D-59,W-60,M-53 200: 106.5  100: 114.83
50: 120.33 21: 121.2		 No 130 130 May 9, 2024
D-53,W-57,M-51 200: 106.27  100: 114.57
50: 120.03 21: 120.52		 No 123.91 123.91 May 8, 2024
D-53,W-57,M-51 200: 106.08  100: 114.39
50: 119.9 21: 120.22		 No 126.57 126.57 May 7, 2024
D-56,W-56,M-52 200: 105.9  100: 114.21
50: 119.76 21: 119.89		 No 125.06 125.06 May 6, 2024
D-52,W-56,M-51 200: 105.68  100: 113.99
50: 119.55 21: 119.36		 No 123.65 123.65 May 3, 2024
D-47,W-54,M-50 200: 105.5  100: 113.83
50: 119.45 21: 119.08		 No 119.19 119.19 May 2, 2024
D-43,W-52,M-50 200: 105.37  100: 113.74
50: 119.51 21: 119.2		 No 121.24 121.24 May 1, 2024
D-48,W-54,M-50 200: 105.27  100: 113.71
50: 119.68 21: 119.63		 No 124.36 124.36 April 30, 2024
D-53,W-56,M-51 200: 105.13  100: 113.61
50: 119.71 21: 119.7		 No 123.19 123.19 April 29, 2024
D-50,W-56,M-50 200: 104.93  100: 113.41
50: 119.57 21: 119.33		 No 121.88 121.88 April 26, 2024
D-43,W-53,M-49 200: 104.76  100: 113.27
50: 119.53 21: 119.19		 No 117.66 117.66 April 25, 2024
D-39,W-52,M-48 200: 104.64  100: 113.2
50: 119.66 21: 119.49		 No 114.79 114.79 April 24, 2024
D-37,W-51,M-48 200: 104.54  100: 113.19
50: 119.9 21: 120.09		 No 114.33 114.33 April 23, 2024
D-31,W-48,M-47 200: 104.46  100: 113.21
50: 120.2 21: 120.89		 No 111.36 111.36 April 22, 2024
D-28,W-48,M-50 200: 104.93  100: 113.29
50: 120.63 21: 122.06		 No 112.4 112.4 April 19, 2024
D-32,W-51,M-51 200: 104.89  100: 113.4
50: 121.13 21: 123.52		 No 116.12 116.12 April 18, 2024
D-34,W-53,M-52 200: 104.82  100: 113.42
50: 121.5 21: 124.73		 No 120.5 120.5 April 17, 2024
D-41,W-57,M-53 200: 104.85  100: 113.35
50: 121.78 21: 125.77		 No 120.98 120.98 April 16, 2024
D-41,W-59,M-53 200: 104.69  100: 113.21
50: 121.83 21: 126.33		 No 124.95 124.95 April 15, 2024
D-44,W-59,M-54 200: 104.58  100: 113.05
50: 121.88 21: 126.94		 No 127.6 127.6 April 12, 2024
2024 © SwingIdea.eu