MKSI: MKS Instruments Inc.

As of Friday, January 10th, 2025

$ 109.07

-2.09 -1.88%

Open: 109.78
High: 110.16
Low: 107.20
Volume: 661,399
Previous Close on Wednesday, January 8th, 2025

$ 111.16

-1.70 -1.51%

Open: 111.95
High: 112.63
Low: 109.14
Volume: 528,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 109.78 110.16 107.20 109.07 661,399 -2.09 -1.88
2025-01-08 111.95 112.63 109.14 111.16 528,363 -1.70 -1.51
2025-01-07 115.50 116.63 111.96 112.86 808,840 -1.73 -1.51
2025-01-06 112.02 116.46 111.69 114.59 1,202,508 +6.30 +5.81
2025-01-03 106.61 108.80 105.22 108.30 874,418 +2.28 +2.15
2025-01-02 105.42 107.68 105.26 106.02 577,201 +1.63 +1.56
2024-12-31 104.67 106.01 103.64 104.39 325,209 +0.32 +0.31
2024-12-30 104.55 104.91 102.28 104.07 694,911 -2.11 -1.99
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 116.63
On 2025-01-07		 105.22
On 2025-01-03		 3.05 2.88 116.63
On 2025-01-07		 107.20
On 2025-01-10		 -8.09 111.20
10D 116.63
On 2025-01-07		 102.28
On 2024-12-30		 1.54 1.43 116.63
On 2025-01-07		 107.20
On 2025-01-10		 -8.09 108.35
20D 116.63
On 2025-01-07		 101.25
On 2024-12-20		 -1.84 -1.66 115.18
On 2024-12-13		 101.25
On 2024-12-20		 -12.09 108.36
WTD 116.63
On 2025-01-07		 107.20
On 2025-01-10		 0.78 0.72 116.63
On 2025-01-07		 107.20
On 2025-01-10		 -8.09 111.92
MTD 116.63
On 2025-01-07		 105.22
On 2025-01-03		 4.68 4.48 116.63
On 2025-01-07		 107.20
On 2025-01-10		 -8.09 110.33
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

109.07 -2.09 -1.88 661,399