MKSI: MKS Instruments Inc.

As of Tuesday, March 11th, 2025

$ 78.89

-0.06 -0.08%

Open: 78.81
High: 80.52
Low: 76.37
Volume: 1,410,769
Previous Close on Monday, March 10th, 2025

$ 78.95

-5.94 -7.00%

Open: 82.96
High: 83.38
Low: 77.90
Volume: 1,486,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 78.81 80.52 76.37 78.89 1,410,769 -0.06 -0.08
2025-03-10 82.96 83.38 77.90 78.95 1,486,575 -5.94 -7.00
2025-03-07 83.36 85.16 80.36 84.89 1,192,445 +2.37 +2.87
2025-03-06 83.35 84.87 82.08 82.52 1,613,926 -3.54 -4.11
2025-03-05 86.45 86.63 82.71 86.06 1,380,802 +0.53 +0.62
2025-03-04 85.44 87.80 82.11 85.53 2,055,819 -0.10 -0.12
2025-03-03 92.46 92.79 84.97 85.63 1,285,225 -6.19 -6.74
2025-02-28 91.79 94.66 90.07 91.82 1,603,778 +0.65 +0.71
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 86.63
On 2025-03-05		 76.37
On 2025-03-11		 -6.64 -7.76 86.63
On 2025-03-05		 76.37
On 2025-03-11		 -11.84 82.26
10D 98.86
On 2025-02-26		 76.37
On 2025-03-11		 -17.15 -17.86 98.86
On 2025-02-26		 76.37
On 2025-03-11		 -22.75 86.27
20D 112.85
On 2025-02-11		 76.37
On 2025-03-11		 -33.95 -30.09 112.85
On 2025-02-11		 76.37
On 2025-03-11		 -32.33 95.56
WTD 83.38
On 2025-03-10		 76.37
On 2025-03-11		 -6.00 -7.07 83.38
On 2025-03-10		 76.37
On 2025-03-11		 -8.41 78.92
MTD 92.79
On 2025-03-03		 76.37
On 2025-03-11		 -12.93 -14.08 92.79
On 2025-03-03		 76.37
On 2025-03-11		 -17.69 83.21
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

94.73 -0.50 -0.53 21,734,043
MKSI

MKS Instruments Inc.

78.89 -0.06 -0.08 1,410,769