MKSI: MKS Instruments Inc.

As of Friday, November 25th, 2022

$ 81.08

-0.33 -0.41%

Open: 80.55
High: 81.58
Low: 80.09
Volume: 274,138
Previous Close on Wednesday, November 23rd, 2022

$ 81.41

+5.01 +6.56%

Open: 76.06
High: 81.98
Low: 76.06
Volume: 899,535
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 80.55 81.58 80.09 81.08 274,138 -0.33 -0.41
2022-11-23 76.06 81.98 76.06 81.41 899,535 +5.01 +6.56
2022-11-22 74.27 76.51 72.51 76.40 677,950 +3.13 +4.27
2022-11-21 73.44 73.86 71.62 73.27 419,300 -1.30 -1.74
2022-11-18 76.93 77.16 74.09 74.57 499,351 -0.51 -0.68
2022-11-17 71.80 75.24 71.29 75.08 662,404 +0.93 +1.25
2022-11-16 79.17 79.17 73.85 74.15 925,692 -6.85 -8.46
2022-11-15 80.28 81.64 79.60 81.00 787,600 +3.70 +4.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.98
On 2022-11-23
71.62
On 2022-11-21
6.00 7.99 77.16
On 2022-11-18
71.62
On 2022-11-21
-7.19 77.35
10D 81.98
On 2022-11-23
71.29
On 2022-11-17
4.07 5.29 81.64
On 2022-11-15
71.29
On 2022-11-17
-12.68 77.46
20D 84.71
On 2022-10-28
64.77
On 2022-11-09
1.11 1.39 84.71
On 2022-10-28
64.77
On 2022-11-09
-23.53 75.94
WTD 81.98
On 2022-11-23
71.62
On 2022-11-21
6.51 8.73 81.98
On 2022-11-23
80.09
On 2022-11-25
-2.31 78.04
MTD 84.68
On 2022-11-01
64.77
On 2022-11-09
-1.07 -1.30 84.68
On 2022-11-01
64.77
On 2022-11-09
-23.51 75.11
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index