MKSI: MKS Instruments Inc.

As of Thursday, May 8th, 2025

$ 77.29

+2.99 +4.02%

Open: 74.03
High: 79.84
Low: 73.21
Volume: 2,004,378
Previous Close on Wednesday, May 7th, 2025

$ 74.30

+1.63 +2.24%

Open: 72.86
High: 74.64
Low: 71.49
Volume: 1,894,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 74.03 79.84 73.21 77.29 2,004,378 +2.99 +4.02
2025-05-07 72.86 74.64 71.49 74.30 1,894,279 +1.63 +2.24
2025-05-06 72.96 73.90 71.89 72.67 1,042,862 -1.80 -2.42
2025-05-05 74.73 75.97 74.15 74.47 953,683 -1.36 -1.79
2025-05-02 73.51 77.31 73.51 75.83 1,464,449 +4.20 +5.86
2025-05-01 71.81 73.80 70.51 71.63 1,287,889 +1.49 +2.12
2025-04-30 69.71 70.41 67.87 70.14 1,733,152 -1.30 -1.82
2025-04-29 72.72 73.46 71.35 71.44 1,460,775 -2.54 -3.43
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 79.84
On 2025-05-08		 71.49
On 2025-05-07		 5.66 7.90 77.31
On 2025-05-02		 71.49
On 2025-05-07		 -7.53 74.91
10D 79.84
On 2025-05-08		 67.87
On 2025-04-30		 3.16 4.26 75.49
On 2025-04-25		 67.87
On 2025-04-30		 -10.09 73.58
20D 79.84
On 2025-05-08		 58.85
On 2025-04-21		 4.09 5.59 69.50
On 2025-04-14		 58.85
On 2025-04-21		 -15.32 69.70
WTD 79.84
On 2025-05-08		 71.49
On 2025-05-07		 1.46 1.93 75.97
On 2025-05-05		 71.49
On 2025-05-07		 -5.90 74.68
MTD 79.84
On 2025-05-08		 70.51
On 2025-05-01		 7.15 10.19 77.31
On 2025-05-02		 71.49
On 2025-05-07		 -7.53 74.37
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VTWO

Vanguard Russell 2000 ETF

81.32 +1.55 +1.94 1,012,825
MKSI

MKS Instruments Inc.

77.29 +2.99 +4.02 2,004,378