MKSI: MKS Instruments Inc.

As of Thursday, July 3rd, 2025

$ 104.56

-0.06 -0.06%

Open: 104.32
High: 105.48
Low: 103.32
Volume: 569,632
Previous Close on Wednesday, July 2nd, 2025

$ 104.62

+3.90 +3.87%

Open: 100.50
High: 104.72
Low: 100.47
Volume: 880,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 104.32 105.48 103.32 104.56 569,632 -0.06 -0.06
2025-07-02 100.50 104.72 100.47 104.62 880,103 +3.90 +3.87
2025-07-01 97.81 102.41 97.16 100.72 771,947 +1.36 +1.37
2025-06-30 100.41 100.61 98.82 99.36 741,583 -0.85 -0.85
2025-06-27 100.27 100.80 98.21 100.21 1,483,758 -0.06 -0.06
2025-06-26 99.48 100.51 98.25 100.27 858,481 +1.61 +1.63
2025-06-25 98.52 98.97 97.11 98.66 780,724 +0.84 +0.86
2025-06-24 94.88 98.42 94.73 97.82 1,512,521 +5.75 +6.25
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 105.48
On 2025-07-03		 97.16
On 2025-07-01		 4.29 4.28 100.80
On 2025-06-27		 98.82
On 2025-06-30		 -1.96 101.89
10D 105.48
On 2025-07-03		 88.86
On 2025-06-20		 12.39 13.44 93.40
On 2025-06-20		 89.02
On 2025-06-23		 -4.69 98.90
20D 105.48
On 2025-07-03		 86.05
On 2025-06-05		 16.68 18.98 96.12
On 2025-06-11		 88.86
On 2025-06-20		 -7.55 95.26
WTD 105.48
On 2025-07-03		 97.16
On 2025-07-01		 4.35 4.34 100.61
On 2025-06-30		 100.61
On 2025-06-30		 0.00 102.32
MTD 105.48
On 2025-07-03		 97.16
On 2025-07-01		 5.20 5.23 102.41
On 2025-07-01		 102.41
On 2025-07-01		 0.00 103.30
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

104.56 -0.06 -0.06 569,632