MKSI: MKS Instruments Inc.

As of Friday, July 10th, 2026

$ 368.58

-0.20 -0.05%

Open: 357.94
High: 371.44
Low: 355.00
Volume: 862,555
Previous Close on Thursday, July 9th, 2026

$ 368.78

+19.39 +5.55%

Open: 370.14
High: 380.50
Low: 366.27
Volume: 1,247,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 357.94 371.44 355.00 368.58 862,555 -0.20 -0.05
2026-07-09 370.14 380.50 366.27 368.78 1,247,787 +19.39 +5.55
2026-07-08 341.50 358.21 341.50 349.39 1,225,211 -0.18 -0.05
2026-07-07 342.86 353.00 329.01 349.57 1,833,870 -18.49 -5.02
2026-07-06 375.84 385.58 364.67 368.06 1,274,112 +2.50 +0.68
2026-07-02 408.00 408.92 355.08 365.56 2,145,711 -45.49 -11.07
2026-07-01 424.61 428.97 406.68 411.05 1,521,961 -33.75 -7.59
2026-06-30 425.78 447.62 418.48 444.80 2,201,051 +28.80 +6.92
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 385.58
On 2026-07-06		 329.01
On 2026-07-07		 3.02 0.83 385.58
On 2026-07-06		 329.01
On 2026-07-07		 -14.67 360.88
10D 447.62
On 2026-06-30		 329.01
On 2026-07-07		 -41.73 -10.17 447.62
On 2026-06-30		 329.01
On 2026-07-07		 -26.50 383.04
20D 447.62
On 2026-06-30		 326.10
On 2026-06-11		 52.51 16.61 447.62
On 2026-06-30		 329.01
On 2026-07-07		 -26.50 382.63
WTD 385.58
On 2026-07-06		 329.01
On 2026-07-07		 3.02 0.83 385.58
On 2026-07-06		 329.01
On 2026-07-07		 -14.67 360.88
MTD 428.97
On 2026-07-01		 329.01
On 2026-07-07		 -76.22 -17.14 428.97
On 2026-07-01		 329.01
On 2026-07-07		 -23.30 368.71
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
LTBR

Lightbridge Corporation

8.42 -0.17 -1.98 350,449
SLB

Schlumberger

47.76 +0.52 +1.10 7,573,164
SMCI

Super Micro Computer Inc.

28.31 +0.07 +0.25 24,139,222
TBT

UltraShort Barclays 20+ Year Treasury

36.31 +0.01 +0.03 176,923
MKSI

MKS Instruments Inc.

368.58 -0.20 -0.05 862,555