MKSI: MKS Instruments Inc.

As of Wednesday, May 6th, 2026

$ 293.77

+6.12 +2.13%

Open: 294.92
High: 294.92
Low: 280.50
Volume: 2,265,056
Previous Close on Tuesday, May 5th, 2026

$ 287.65

-3.88 -1.33%

Open: 297.02
High: 298.00
Low: 280.18
Volume: 1,520,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 294.92 294.92 280.50 293.77 2,265,017 +6.12 +2.13
2026-05-05 297.02 298.00 280.18 287.65 1,520,610 -3.88 -1.33
2026-05-04 277.72 292.12 277.55 291.53 1,847,836 +12.15 +4.35
2026-05-01 282.98 285.67 275.04 279.38 1,279,181 -4.37 -1.54
2026-04-30 270.18 284.14 263.73 283.75 1,627,776 +18.31 +6.90
2026-04-29 273.88 278.91 261.23 265.44 782,256 -2.46 -0.92
2026-04-28 268.88 277.00 264.45 267.90 1,034,479 -10.46 -3.76
2026-04-27 282.57 283.61 267.94 278.36 809,555 -2.62 -0.93
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 298.00
On 2026-05-05		 263.73
On 2026-04-30		 28.33 10.67 298.00
On 2026-05-05		 280.50
On 2026-05-06		 -5.87 287.22
10D 298.00
On 2026-05-05		 261.23
On 2026-04-29		 15.32 5.50 294.05
On 2026-04-24		 261.23
On 2026-04-29		 -11.16 280.93
20D 298.00
On 2026-05-05		 255.22
On 2026-04-09		 37.76 14.75 294.05
On 2026-04-24		 261.23
On 2026-04-29		 -11.16 276.92
WTD 298.00
On 2026-05-05		 277.55
On 2026-05-04		 14.39 5.15 298.00
On 2026-05-05		 280.50
On 2026-05-06		 -5.87 290.98
MTD 298.00
On 2026-05-05		 275.04
On 2026-05-01		 10.02 3.53 298.00
On 2026-05-05		 280.50
On 2026-05-06		 -5.87 288.08
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

293.77 +6.12 +2.13 2,265,056