MKSI: MKS Instruments Inc.

As of Friday, May 29th, 2026

$ 324.26

+0.85 +0.26%

Open: 325.99
High: 329.75
Low: 317.16
Volume: 1,173,222
Previous Close on Thursday, May 28th, 2026

$ 323.41

-4.60 -1.40%

Open: 327.41
High: 330.26
Low: 316.35
Volume: 1,105,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 325.99 329.75 317.16 324.26 1,173,222 +0.85 +0.26
2026-05-28 327.41 330.26 316.35 323.41 1,105,938 -4.60 -1.40
2026-05-27 338.58 339.00 321.45 328.01 881,183 -6.10 -1.83
2026-05-26 330.50 334.80 326.45 334.11 855,409 +13.49 +4.21
2026-05-22 315.48 322.00 311.75 320.62 835,795 +7.46 +2.38
2026-05-21 311.51 314.04 307.18 313.16 1,334,655 +1.65 +0.53
2026-05-20 302.00 312.74 300.09 311.51 1,118,340 +17.47 +5.94
2026-05-19 289.56 294.27 280.83 294.04 1,494,932 -1.66 -0.56
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 339.00
On 2026-05-27		 311.75
On 2026-05-22		 11.10 3.54 339.00
On 2026-05-27		 316.35
On 2026-05-28		 -6.68 326.08
10D 339.00
On 2026-05-27		 280.83
On 2026-05-19		 10.45 3.33 315.12
On 2026-05-18		 280.83
On 2026-05-19		 -10.88 314.80
20D 339.00
On 2026-05-27		 275.04
On 2026-05-01		 40.51 14.28 326.84
On 2026-05-07		 280.83
On 2026-05-19		 -14.08 308.84
WTD 339.00
On 2026-05-27		 316.35
On 2026-05-28		 3.64 1.14 339.00
On 2026-05-27		 316.35
On 2026-05-28		 -6.68 327.45
MTD 339.00
On 2026-05-27		 275.04
On 2026-05-01		 40.51 14.28 326.84
On 2026-05-07		 280.83
On 2026-05-19		 -14.08 308.84
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.85 -0.13 -0.54 10,521,644
BKX

KBW Nasdaq Bank Index

169.42 +1.21 +0.72
TDY

Teledyne Technologies Incorporated

619.83 -14.23 -2.24 560,442
TBT

UltraShort Barclays 20+ Year Treasury

35.77 +0.05 +0.14 551,332
MKSI

MKS Instruments Inc.

324.26 +0.85 +0.26 1,173,222