MKSI: MKS Instruments Inc.

As of Friday, September 19th, 2025

$ 128.62

-1.30 -1.00%

Open: 130.00
High: 131.00
Low: 126.37
Volume: 5,738,773
Previous Close on Thursday, September 18th, 2025

$ 129.92

+10.48 +8.77%

Open: 124.00
High: 132.44
Low: 123.80
Volume: 2,365,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 130.00 131.00 126.37 128.62 5,738,773 -1.30 -1.00
2025-09-18 124.00 132.44 123.80 129.92 2,365,318 +10.48 +8.77
2025-09-17 118.32 122.12 115.74 119.44 1,548,868 +1.09 +0.92
2025-09-16 118.11 119.24 116.39 118.35 1,154,762 +1.97 +1.69
2025-09-15 115.54 118.21 114.89 116.38 1,154,863 +1.28 +1.11
2025-09-12 115.65 116.32 114.36 115.10 1,318,237 -0.90 -0.78
2025-09-11 110.60 116.11 110.60 116.00 1,561,321 +5.40 +4.88
2025-09-10 108.05 112.14 107.65 110.60 1,177,916 +2.31 +2.13
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 132.44
On 2025-09-18		 114.89
On 2025-09-15		 13.52 11.75 132.44
On 2025-09-18		 126.37
On 2025-09-19		 -4.58 122.54
10D 132.44
On 2025-09-18		 104.05
On 2025-09-08		 24.13 23.09 132.44
On 2025-09-18		 126.37
On 2025-09-19		 -4.58 117.17
20D 132.44
On 2025-09-18		 97.50
On 2025-09-02		 29.20 29.37 107.84
On 2025-08-26		 97.50
On 2025-09-02		 -9.58 110.73
WTD 132.44
On 2025-09-18		 114.89
On 2025-09-15		 13.52 11.75 132.44
On 2025-09-18		 126.37
On 2025-09-19		 -4.58 122.54
MTD 132.44
On 2025-09-18		 97.50
On 2025-09-02		 25.28 24.46 132.44
On 2025-09-18		 126.37
On 2025-09-19		 -4.58 112.87
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.68 +0.04 +0.04 6,593,171
VRSN

VeriSign Inc.

282.28 -3.60 -1.26 1,478,542
MOO

VanEck Vectors Agribusiness ETF

73.71 -0.44 -0.59 47,607
REGN

Regeneron Pharmaceuticals Inc.

591.99 -6.72 -1.12 2,177,773
MKSI

MKS Instruments Inc.

128.62 -1.30 -1.00 5,738,773