MKSI: MKS Instruments Inc.

As of Friday, July 26th, 2024

$ 124.57

+4.84 +4.04%

Open: 124.22
High: 126.55
Low: 122.90
Volume: 838,596
Previous Close on Thursday, July 25th, 2024

$ 119.73

-3.67 -2.97%

Open: 122.13
High: 124.79
Low: 118.51
Volume: 1,250,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 124.22 126.55 122.90 124.57 838,594 +4.84 +4.04
2024-07-25 122.13 124.79 118.51 119.73 1,250,958 -3.67 -2.97
2024-07-24 128.57 129.77 123.11 123.40 951,502 -8.08 -6.15
2024-07-23 131.16 133.05 130.64 131.48 446,151 -0.96 -0.72
2024-07-22 129.04 132.81 128.02 132.44 1,117,338 +7.14 +5.70
2024-07-19 128.79 129.02 125.07 125.30 696,319 -3.52 -2.73
2024-07-18 134.87 135.39 127.22 128.82 1,397,012 -3.76 -2.84
2024-07-17 140.19 141.45 132.22 132.58 1,663,570 -12.02 -8.31
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 133.05
On 2024-07-23		 118.51
On 2024-07-25		 -0.73 -0.58 133.05
On 2024-07-23		 118.51
On 2024-07-25		 -10.93 126.32
10D 145.59
On 2024-07-16		 118.51
On 2024-07-25		 -18.95 -13.20 145.59
On 2024-07-16		 118.51
On 2024-07-25		 -18.60 130.56
20D 147.40
On 2024-07-12		 118.51
On 2024-07-25		 -5.51 -4.24 147.40
On 2024-07-12		 118.51
On 2024-07-25		 -19.60 133.27
WTD 133.05
On 2024-07-23		 118.51
On 2024-07-25		 -0.73 -0.58 133.05
On 2024-07-23		 118.51
On 2024-07-25		 -10.93 126.32
MTD 147.40
On 2024-07-12		 118.51
On 2024-07-25		 -6.01 -4.60 147.40
On 2024-07-12		 118.51
On 2024-07-25		 -19.60 133.41
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

124.57 +4.84 +4.04 838,596