MKSI: MKS Instruments Inc.

As of Wednesday, June 18th, 2025

$ 92.17

+0.16 +0.17%

Open: 92.64
High: 93.53
Low: 91.81
Volume: 548,248
Previous Close on Tuesday, June 17th, 2025

$ 92.01

-1.60 -1.71%

Open: 92.79
High: 94.62
Low: 91.95
Volume: 605,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 92.64 93.53 91.81 92.17 548,248 +0.16 +0.17
2025-06-17 92.79 94.62 91.95 92.01 605,105 -1.60 -1.71
2025-06-16 91.28 93.99 90.91 93.61 795,579 +4.24 +4.74
2025-06-13 90.52 92.36 89.09 89.37 1,079,078 -4.38 -4.67
2025-06-12 92.95 94.60 92.35 93.75 937,898 +0.08 +0.09
2025-06-11 96.12 96.12 92.52 93.67 919,181 -0.48 -0.51
2025-06-10 92.19 95.00 92.06 94.15 1,134,193 +2.56 +2.80
2025-06-09 90.20 92.83 89.79 91.59 1,130,916 +2.95 +3.33
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 94.62
On 2025-06-17		 89.09
On 2025-06-13		 -1.50 -1.60 94.60
On 2025-06-12		 89.09
On 2025-06-13		 -5.82 92.18
10D 96.12
On 2025-06-11		 86.05
On 2025-06-05		 4.29 4.88 96.12
On 2025-06-11		 89.09
On 2025-06-13		 -7.31 91.61
20D 96.12
On 2025-06-11		 80.23
On 2025-06-02		 2.61 2.91 88.88
On 2025-05-21		 80.23
On 2025-06-02		 -9.74 88.34
WTD 94.62
On 2025-06-17		 90.91
On 2025-06-16		 2.80 3.13 94.62
On 2025-06-17		 91.81
On 2025-06-18		 -2.97 92.60
MTD 96.12
On 2025-06-11		 80.23
On 2025-06-02		 10.01 12.18 96.12
On 2025-06-11		 89.09
On 2025-06-13		 -7.31 90.20
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

92.17 +0.16 +0.17 548,248