MKSI: MKS Instruments Inc.

As of Friday, June 20th, 2025

$ 90.71

-1.46 -1.58%

Open: 92.98
High: 93.40
Low: 88.86
Volume: 1,747,097
Previous Close on Wednesday, June 18th, 2025

$ 92.17

+0.16 +0.17%

Open: 92.64
High: 93.53
Low: 91.81
Volume: 548,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 92.98 93.40 88.86 90.71 1,747,097 -1.46 -1.58
2025-06-18 92.64 93.53 91.81 92.17 548,248 +0.16 +0.17
2025-06-17 92.79 94.62 91.95 92.01 605,105 -1.60 -1.71
2025-06-16 91.28 93.99 90.91 93.61 795,579 +4.24 +4.74
2025-06-13 90.52 92.36 89.09 89.37 1,079,078 -4.38 -4.67
2025-06-12 92.95 94.60 92.35 93.75 937,898 +0.08 +0.09
2025-06-11 96.12 96.12 92.52 93.67 919,181 -0.48 -0.51
2025-06-10 92.19 95.00 92.06 94.15 1,134,193 +2.56 +2.80
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 94.62
On 2025-06-17		 88.86
On 2025-06-20		 -3.04 -3.24 94.62
On 2025-06-17		 88.86
On 2025-06-20		 -6.09 91.57
10D 96.12
On 2025-06-11		 88.46
On 2025-06-06		 3.55 4.07 96.12
On 2025-06-11		 88.86
On 2025-06-20		 -7.55 91.97
20D 96.12
On 2025-06-11		 80.23
On 2025-06-02		 5.55 6.52 88.43
On 2025-05-27		 80.23
On 2025-06-02		 -9.28 88.62
WTD 94.62
On 2025-06-17		 88.86
On 2025-06-20		 1.34 1.50 94.62
On 2025-06-17		 88.86
On 2025-06-20		 -6.09 92.13
MTD 96.12
On 2025-06-11		 80.23
On 2025-06-02		 8.55 10.40 96.12
On 2025-06-11		 88.86
On 2025-06-20		 -7.55 90.24
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

90.71 -1.46 -1.58 1,747,097