MKSI: MKS Instruments Inc.

As of Friday, August 8th, 2025

$ 99.37

+0.60 +0.61%

Open: 99.55
High: 100.47
Low: 98.55
Volume: 1,202,437
Previous Close on Thursday, August 7th, 2025

$ 98.77

+9.15 +10.21%

Open: 97.15
High: 100.71
Low: 95.54
Volume: 2,057,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 99.55 100.47 98.55 99.37 1,202,437 +0.60 +0.61
2025-08-07 97.15 100.71 95.54 98.77 2,057,106 +9.15 +10.21
2025-08-06 91.39 91.74 88.49 89.62 1,511,985 -2.40 -2.61
2025-08-05 94.61 96.01 90.41 92.02 935,616 -1.98 -2.11
2025-08-04 93.67 94.68 93.02 94.00 857,854 +1.25 +1.35
2025-08-01 92.10 94.27 90.38 92.75 1,439,071 -2.43 -2.55
2025-07-31 97.42 97.98 93.86 95.18 1,797,253 -5.24 -5.22
2025-07-30 102.88 103.14 99.31 100.42 942,680 -1.23 -1.21
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 100.71
On 2025-08-07		 88.49
On 2025-08-06		 6.62 7.14 96.01
On 2025-08-05		 88.49
On 2025-08-06		 -7.83 94.76
10D 104.80
On 2025-07-29		 88.49
On 2025-08-06		 -0.13 -0.13 104.80
On 2025-07-29		 88.49
On 2025-08-06		 -15.56 96.61
20D 107.61
On 2025-07-15		 88.49
On 2025-08-06		 -7.08 -6.65 107.61
On 2025-07-15		 88.49
On 2025-08-06		 -17.77 99.48
WTD 100.71
On 2025-08-07		 88.49
On 2025-08-06		 6.62 7.14 96.01
On 2025-08-05		 88.49
On 2025-08-06		 -7.83 94.76
MTD 100.71
On 2025-08-07		 88.49
On 2025-08-06		 4.19 4.40 96.01
On 2025-08-05		 88.49
On 2025-08-06		 -7.83 94.42
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CWB

SPDR Barclays Capital Convertible Bond ETF

84.49 -0.19 -0.22 263,962
MOO

VanEck Vectors Agribusiness ETF

72.77 +0.25 +0.34 14,679
REGN

Regeneron Pharmaceuticals Inc.

563.00 +3.20 +0.57 1,024,286
WYNN

Wynn Resorts Ltd.

106.41 -0.82 -0.76 4,211,094
MKSI

MKS Instruments Inc.

99.37 +0.60 +0.61 1,202,437