MKSI: MKS Instruments Inc.

As of Thursday, July 10th, 2025

$ 107.00

+1.22 +1.15%

Open: 105.50
High: 107.88
Low: 104.38
Volume: 825,453
Previous Close on Wednesday, July 9th, 2025

$ 105.78

+1.25 +1.20%

Open: 104.16
High: 106.07
Low: 103.39
Volume: 986,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 105.50 107.88 104.38 107.00 825,453 +1.22 +1.15
2025-07-09 104.16 106.07 103.39 105.78 986,352 +1.25 +1.20
2025-07-08 103.46 106.66 102.49 104.53 956,697 +2.35 +2.30
2025-07-07 102.44 104.71 101.92 102.18 981,584 -2.38 -2.28
2025-07-03 104.32 105.48 103.32 104.56 569,632 -0.06 -0.06
2025-07-02 100.50 104.72 100.47 104.62 880,103 +3.90 +3.87
2025-07-01 97.81 102.41 97.16 100.72 771,947 +1.36 +1.37
2025-06-30 100.41 100.61 98.82 99.36 741,583 -0.85 -0.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 107.88
On 2025-07-10		 101.92
On 2025-07-07		 2.38 2.27 105.48
On 2025-07-03		 101.92
On 2025-07-07		 -3.38 104.81
10D 107.88
On 2025-07-10		 97.16
On 2025-07-01		 8.34 8.45 105.48
On 2025-07-03		 101.92
On 2025-07-07		 -3.38 102.92
20D 107.88
On 2025-07-10		 88.86
On 2025-06-20		 12.85 13.65 96.12
On 2025-06-11		 88.86
On 2025-06-20		 -7.55 98.15
WTD 107.88
On 2025-07-10		 101.92
On 2025-07-07		 2.44 2.33 106.66
On 2025-07-08		 103.39
On 2025-07-09		 -3.07 104.87
MTD 107.88
On 2025-07-10		 97.16
On 2025-07-01		 7.64 7.69 105.48
On 2025-07-03		 101.92
On 2025-07-07		 -3.38 104.20
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

74.83 -1.37 -1.80 4,417,487
MKSI

MKS Instruments Inc.

107.00 +1.22 +1.15 825,453