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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-75,W-78,M-74 200: 125.53  100: 148.07
50: 164.43 21: 179.78		 No 209.37 203.99 January 16, 2026
D-76,W-78,M-74 200: 124.93  100: 146.96
50: 162.81 21: 177.23		 No 187.85 205.26 January 15, 2026
D-69,W-75,M-72 200: 124.29  100: 145.79
50: 161.08 21: 174.28		 No 187.85 190.3 January 14, 2026
D-74,W-75,M-72 200: 123.78  100: 144.91
50: 159.89 21: 172.59		 No 187.85 193.28 January 13, 2026
D-69,W-74,M-71 200: 123.24  100: 143.94
50: 158.52 21: 170.42		 No 180.68 185.92 January 12, 2026
D-70,W-74,M-71 200: 122.76  100: 143.1
50: 157.41 21: 168.78		 No 180.68 186.08 January 9, 2026
D-65,W-72,M-70 200: 122.12  100: 142.23
50: 156.24 21: 166.96		 No 181 178.98 January 8, 2026
D-71,W-73,M-71 200: 121.72  100: 141.5
50: 155.31 21: 165.7		 No 180.31 183.22 January 7, 2026
D-72,W-73,M-71 200: 121.27  100: 140.67
50: 154.17 21: 163.85		 No 172.05 183.5 January 6, 2026
D-67,W-69,M-69 200: 120.82  100: 139.81
50: 152.97 21: 161.79		 No 172.05 176.19 January 5, 2026
D-61,W-69,M-68 200: 120.4  100: 139.08
50: 152.02 21: 160.27		 No 164.84 168.36 January 2, 2026
D-52,W-64,M-66 200: 120.06  100: 138.49
50: 151.36 21: 159.42		 No 162.11 159.8 December 31, 2025
D-55,W-65,M-66 200: 119.81  100: 138.07
50: 151.01 21: 159.38		 No 163.15 161.82 December 30, 2025
D-56,W-67,M-66 200: 119.52  100: 137.59
50: 150.57 21: 159.12		 No 162.04 162.81 December 29, 2025
D-58,W-67,M-66 200: 119.23  100: 137.09
50: 150.07 21: 158.73		 No 163.24 164.19 December 26, 2025
D-58,W-67,M-66 200: 118.92  100: 136.54
50: 149.49 21: 158.16		 No 163.06 163.4 December 24, 2025
D-57,W-67,M-66 200: 118.6  100: 136.01
50: 148.93 21: 157.6		 No 160.3 162.92 December 23, 2025
D-56,W-66,M-66 200: 118.29  100: 135.47
50: 148.36 21: 157.05		 No 162.49 161.99 December 22, 2025
D-54,W-66,M-66 200: 117.93  100: 134.94
50: 147.8 21: 156.52		 No 157.61 159.56 December 19, 2025
D-52,W-65,M-65 200: 117.64  100: 134.44
50: 147.32 21: 156.2		 No 155.36 157.01 December 18, 2025
D-44,W-60,M-62 200: 117.37  100: 133.99
50: 146.92 21: 156.12		 No 157.67 148.7 December 17, 2025
D-51,W-64,M-65 200: 117.19  100: 133.7
50: 146.85 21: 156.9		 No 159.62 156.25 December 16, 2025
D-55,W-64,M-65 200: 116.96  100: 133.26
50: 146.47 21: 156.97		 No 159.12 159.31 December 15, 2025
D-52,W-64,M-65 200: 116.71  100: 132.74
50: 145.94 21: 156.72		 No 164.37 155.77 December 12, 2025
D-68,W-70,M-67 200: 116.48  100: 132.28
50: 145.54 21: 156.82		 No 166.6 166.8 December 11, 2025
D-70,W-70,M-67 200: 116.13  100: 131.58
50: 144.67 21: 155.77		 No 165.05 167.88 December 10, 2025
D-67,W-70,M-67 200: 115.73  100: 130.85
50: 143.73 21: 154.5		 No 164.15 165.19 December 9, 2025
D-67,W-69,M-67 200: 115.36  100: 130.15
50: 142.85 21: 153.37		 No 164.82 164.4 December 8, 2025
D-66,W-69,M-66 200: 115  100: 129.46
50: 141.97 21: 152.21		 No 165 162.94 December 5, 2025
D-66,W-69,M-66 200: 114.65  100: 128.79
50: 141.11 21: 151.08		 No 161.44 163.35 December 4, 2025
D-66,W-69,M-66 200: 114.3  100: 128.09
50: 140.21 21: 149.79		 No 161.25 163.4 December 3, 2025
D-65,W-68,M-66 200: 113.96  100: 127.37
50: 139.26 21: 148.36		 No 158.81 160.97 December 2, 2025
D-61,W-67,M-66 200: 113.65  100: 126.69
50: 138.37 21: 147.03		 No 155.96 155.94 December 1, 2025
D-61,W-67,M-66 200: 113.37  100: 126.1
50: 137.66 21: 146.09		 No 153.11 156.39 November 28, 2025
D-58,W-66,M-65 200: 113.09  100: 125.48
50: 136.89 21: 145.01		 No 150.76 152.02 November 26, 2025
D-57,W-63,M-64 200: 112.75  100: 124.63
50: 135.95 21: 143.97		 No 144.88 149.95 November 24, 2025
D-52,W-63,M-63 200: 112.49  100: 124.11
50: 135.38 21: 143.34		 No 138.24 144 November 21, 2025
D-46,W-60,M-61 200: 112.28  100: 123.7
50: 135.03 21: 143.28		 No 149.47 138.49 November 20, 2025
D-51,W-63,M-63 200: 112.12  100: 123.39
50: 134.89 21: 143.78		 No 142.22 143.86 November 19, 2025
D-48,W-61,M-62 200: 111.88  100: 122.96
50: 134.52 21: 143.77		 No 139.29 140.38 November 18, 2025
D-49,W-62,M-62 200: 111.66  100: 122.6
50: 134.28 21: 144.13		 No 144.02 141.71 November 17, 2025
D-50,W-62,M-62 200: 111.42  100: 122.2
50: 133.98 21: 144.38		 No 138.76 142.74 November 14, 2025
D-51,W-63,M-63 200: 111.18  100: 121.77
50: 133.62 21: 144.55		 No 151.84 144.11 November 13, 2025
D-60,W-69,M-65 200: 110.91  100: 121.3
50: 133.19 21: 144.6		 No 156 153.17 November 12, 2025
D-60,W-68,M-65 200: 110.55  100: 120.65
50: 132.38 21: 143.7		 No 158.03 152.63 November 11, 2025
D-67,W-70,M-66 200: 110.2  100: 119.99
50: 131.55 21: 142.76		 No 158.5 158.9 November 10, 2025
D-65,W-70,M-65 200: 109.78  100: 119.19
50: 130.44 21: 141.06		 No 152.79 154.8 November 7, 2025
D-65,W-70,M-65 200: 109.42  100: 118.45
50: 129.44 21: 139.61		 No 147.23 155.25 November 6, 2025
D-54,W-64,M-61 200: 109.01  100: 117.69
50: 128.39 21: 137.97		 No 139.56 139.92 November 5, 2025
D-51,W-62,M-60 200: 108.74  100: 117.23
50: 127.92 21: 137.76		 No 139.73 137.2 November 4, 2025
D-61,W-67,M-63 200: 108.49  100: 116.81
50: 127.54 21: 137.82		 No 143.93 145.47 November 3, 2025
D-60,W-67,M-63 200: 108.16  100: 116.22
50: 126.81 21: 137.01		 No 141 143.71 October 31, 2025
D-56,W-64,M-62 200: 107.82  100: 115.65
50: 126.12 21: 136.31		 No 141.39 139.31 October 30, 2025
D-58,W-65,M-62 200: 107.52  100: 115.16
50: 125.58 21: 135.99		 No 144 141.4 October 29, 2025
D-58,W-65,M-62 200: 107.22  100: 114.62
50: 124.93 21: 135.42		 No 143.51 140.48 October 28, 2025
D-63,W-66,M-63 200: 106.92  100: 114.09
50: 124.3 21: 134.89		 No 146.16 145.01 October 27, 2025
D-61,W-66,M-63 200: 106.56  100: 113.45
50: 123.45 21: 133.83		 No 143 142.94 October 24, 2025
D-60,W-66,M-62 200: 106.22  100: 112.84
50: 122.66 21: 132.87		 No 132.4 140.65 October 23, 2025
D-55,W-63,M-61 200: 105.91  100: 112.27
50: 121.92 21: 132.05		 No 138.68 134.42 October 22, 2025
D-62,W-66,M-62 200: 105.65  100: 111.81
50: 121.41 21: 131.8		 No 140.49 140.73 October 21, 2025
D-63,W-64,M-63 200: 105.31  100: 111.22
50: 120.62 21: 130.86		 No 137.87 141.58 October 20, 2025
D-59,W-64,M-61 200: 104.98  100: 110.59
50: 119.77 21: 129.73		 No 136.16 136.52 October 17, 2025
D-61,W-64,M-62 200: 104.68  100: 110.06
50: 119.08 21: 129.02		 No 138.05 137.75 October 16, 2025
D-60,W-64,M-61 200: 104.35  100: 109.48
50: 118.32 21: 128.1		 No 136.21 136.42 October 15, 2025
D-57,W-63,M-60 200: 104.03  100: 108.93
50: 117.58 21: 127.22		 No 127.82 132.68 October 14, 2025
D-47,W-58,M-57 200: 103.51  100: 107.92
50: 116.31 21: 125.97		 No 134.93 121.26 October 10, 2025
D-63,W-67,M-61 200: 103.36  100: 107.64
50: 116.11 21: 126.47		 No 133.33 134.26 October 9, 2025
D-62,W-66,M-60 200: 103.09  100: 107.09
50: 115.37 21: 125.65		 No 129.84 132.97 October 8, 2025
D-58,W-63,M-59 200: 102.84  100: 106.56
50: 114.65 21: 124.88		 No 140.56 128.84 October 7, 2025
D-77,W-70,M-0 200: 102.62  100: 106.1
50: 114.07 21: 124.46		 No 140.08 139.47 October 6, 2025
D-76,W-70,M-62 200: 102.28  100: 105.41
50: 113.03 21: 122.88		 No 136.76 137.86 October 3, 2025
D-75,W-70,M-61 200: 101.96  100: 104.75
50: 112.02 21: 121.31		 No 134.75 136.54 October 2, 2025
D-71,W-68,M-58 200: 101.64  100: 104.09
50: 111.02 21: 119.7		 No 122.14 131.28 October 1, 2025
D-64,W-64,M-58 200: 101.38  100: 103.54
50: 110.19 21: 118.48		 No 122.43 123.77 September 30, 2025
D-62,W-64,M-58 200: 101.21  100: 103.12
50: 109.64 21: 117.93		 No 123.26 122.14 September 29, 2025
D-61,W-64,M-58 200: 101.06  100: 102.73
50: 109.13 21: 117.48		 No 122.12 121.81 September 26, 2025
D-62,W-64,M-58 200: 100.92  100: 102.35
50: 108.61 21: 117.03		 No 121.39 122.25 September 25, 2025
D-65,W-65,M-58 200: 100.75  100: 101.94
50: 108.05 21: 116.48		 No 129.23 123.94 September 24, 2025
D-75,W-70,M-59 200: 100.58  100: 101.5
50: 107.4 21: 115.69		 No 129 128.52 September 23, 2025
D-75,W-70,M-59 200: 100.35  100: 100.95
50: 106.54 21: 114.34		 No 128.73 127.9 September 22, 2025
D-76,W-70,M-59 200: 100.14  100: 100.4
50: 105.67 21: 112.92		 No 130 128.62 September 19, 2025
D-68,W-63,M-56 200: 99.41  100: 98.42
50: 102.44 21: 107.17		 No 115.54 116.38 September 15, 2025
D-67,W-63,M-56 200: 99.3  100: 98.06
50: 101.87 21: 106.2		 No 115.65 115.1 September 12, 2025
D-69,W-64,M-56 200: 99.19  100: 97.72
50: 101.33 21: 105.26		 No 110.6 116 September 11, 2025
D-63,W-61,M-54 200: 99.08  100: 97.35
50: 100.73 21: 104.13		 No 108.2 110.6 September 10, 2025
D-60,W-59,M-54 200: 98.99  100: 97.08
50: 100.33 21: 103.45		 No 109.11 108.29 September 9, 2025
D-61,W-56,M-54 200: 98.93  100: 96.85
50: 100.01 21: 102.94		 No 105.6 109.02 September 8, 2025
D-55,W-56,M-52 200: 98.86  100: 96.61
50: 99.64 21: 102.3		 No 103 104.49 September 5, 2025
D-50,W-54,M-51 200: 98.84  100: 96.45
50: 99.44 21: 102.07		 No 99.57 101.72 September 4, 2025
D-47,W-53,M-51 200: 98.84  100: 96.34
50: 99.35 21: 102.1		 No 101.84 100.24 September 3, 2025
D-50,W-54,M-51 200: 98.84  100: 96.26
50: 99.31 21: 102.3		 No 99.85 101.95 September 2, 2025
D-53,W-56,M-52 200: 98.85  100: 96.15
50: 99.2 21: 102.33		 No 106.33 103.34 August 29, 2025
D-62,W-59,M-53 200: 98.84  100: 96.02
50: 99.03 21: 102.23		 No 106.4 107.52 August 28, 2025
D-59,W-58,M-53 200: 98.79  100: 95.79
50: 98.69 21: 101.67		 No 105.89 105.68 August 27, 2025
D-60,W-57,M-53 200: 98.93  100: 95.59
50: 98.27 21: 100.88		 No 105 106.22 August 25, 2025
D-59,W-57,M-52 200: 98.91  100: 95.39
50: 97.94 21: 100.32		 No 100.2 105.25 August 22, 2025
D-49,W-53,M-50 200: 98.88  100: 95.19
50: 97.64 21: 99.8		 No 98.37 99.42 August 21, 2025
D-49,W-53,M-50 200: 98.93  100: 95.12
50: 97.57 21: 99.84		 No 100.35 99.37 August 20, 2025
D-52,W-54,M-51 200: 98.96  100: 95.04
50: 97.5 21: 99.89		 No 101.86 100.68 August 19, 2025
D-52,W-54,M-51 200: 98.97  100: 94.93
50: 97.37 21: 99.81		 No 100.35 101.1 August 18, 2025
D-51,W-54,M-51 200: 98.97  100: 94.81
50: 97.22 21: 99.67		 No 102.79 100.22 August 15, 2025
D-59,W-57,M-52 200: 98.99  100: 94.7
50: 97.09 21: 99.61		 No 101.78 104.73 August 14, 2025
D-59,W-56,M-52 200: 98.93  100: 94.51
50: 96.78 21: 99.07		 No 104.14 104.36 August 13, 2025
D-58,W-56,M-52 200: 98.87  100: 94.31
50: 96.47 21: 98.52		 No 99.65 103.45 August 12, 2025
D-50,W-53,M-50 200: 98.8  100: 94.13
50: 96.19 21: 98		 No 99.86 98.17 August 11, 2025
D-52,W-53,M-50 200: 98.79  100: 94.04
50: 96.11 21: 97.98		 No 99.55 99.37 August 8, 2025
D-51,W-53,M-50 200: 98.77  100: 93.93
50: 95.97 21: 97.83		 No 97.15 98.77 August 7, 2025
D-32,W-46,M-47 200: 98.74  100: 93.83
50: 95.86 21: 97.73		 No 91.39 89.62 August 6, 2025
D-36,W-48,M-48 200: 98.8  100: 93.91
50: 96.11 21: 98.59		 No 94.61 92.02 August 5, 2025
D-39,W-49,M-48 200: 98.83  100: 93.94
50: 96.28 21: 99.28		 No 93.67 94 August 4, 2025
D-35,W-49,M-48 200: 98.85  100: 93.94
50: 96.37 21: 99.83		 No 92.3 92.75 August 1, 2025
D-39,W-50,M-48 200: 98.92  100: 93.97
50: 96.52 21: 100.58		 No 96.63 95.18 July 31, 2025
D-50,W-54,M-50 200: 98.99  100: 93.95
50: 96.58 21: 101.15		 No 102.88 100.42 July 30, 2025
D-53,W-55,M-50 200: 99  100: 93.82
50: 96.42 21: 101.23		 No 103.42 101.65 July 29, 2025
D-55,W-54,M-50 200: 99.01  100: 93.66
50: 96.21 21: 101.18		 No 100.78 102.33 July 28, 2025
D-49,W-54,M-49 200: 99.02  100: 93.49
50: 95.96 21: 101.06		 No 99.01 99.5 July 25, 2025
D-49,W-54,M-49 200: 99.05  100: 93.38
50: 95.81 21: 101.22		 No 99.44 99.54 July 24, 2025
D-49,W-54,M-49 200: 99.08  100: 93.26
50: 95.66 21: 101.4		 No 102.93 99.55 July 23, 2025
D-56,W-56,M-50 200: 99.09  100: 93.14
50: 95.5 21: 101.6		 No 103.32 102.42 July 22, 2025
D-58,W-58,M-51 200: 99.08  100: 92.97
50: 95.22 21: 101.51		 No 105.69 103.34 July 21, 2025
2026 © SwingIdea.com