MKSI: MKS Instruments Inc.

As of Monday, November 3rd, 2025

$ 143.71

-- 0 0%

Open: 143.71
High: 143.71
Low: 143.71
Volume: N/A
Previous Close on Friday, October 31st, 2025

$ 143.71

+4.40 +3.16%

Open: 141.00
High: 144.80
Low: 140.00
Volume: 938,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 141.00 144.80 140.00 143.71 938,037 +4.40 +3.16
2025-10-30 141.39 142.73 138.55 139.31 885,914 -2.09 -1.48
2025-10-29 144.00 146.00 139.86 141.40 1,560,740 +0.92 +0.65
2025-10-28 143.54 143.66 140.26 140.48 769,264 -4.53 -3.12
2025-10-27 146.16 147.31 144.95 145.01 846,342 +2.07 +1.45
2025-10-24 143.00 146.84 142.00 142.94 922,956 +2.29 +1.63
2025-10-23 132.40 142.34 132.28 140.65 751,212 +6.23 +4.63
2025-10-22 138.68 141.06 130.72 134.42 1,078,942 -6.31 -4.48
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 147.31
On 2025-10-27		 138.55
On 2025-10-30		 0.77 0.54 147.31
On 2025-10-27		 138.55
On 2025-10-30		 -5.95 141.98
10D 147.31
On 2025-10-27		 130.72
On 2025-10-22		 7.19 5.27 142.33
On 2025-10-20		 130.72
On 2025-10-22		 -8.16 141.02
20D 147.31
On 2025-10-27		 120.91
On 2025-10-10		 5.85 4.24 142.20
On 2025-10-06		 120.91
On 2025-10-10		 -14.97 137.17
WTD 147.31
On 2025-10-27		 138.55
On 2025-10-30		 0.77 0.54 147.31
On 2025-10-27		 138.55
On 2025-10-30		 -5.95 141.98
MTD 147.31
On 2025-10-27		 120.91
On 2025-10-10		 19.94 16.11 142.20
On 2025-10-06		 120.91
On 2025-10-10		 -14.97 136.92
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.98 +1.03 +0.33 1,782,594
KO

The Coca-Cola Company

67.98 -0.93 -1.34 8,951,737
PFE

Pfizer Inc.

24.68 +0.03 +0.12 84,795,482
VZ

Verizon Communications Inc.

39.42 -0.32 -0.81 27,718,164
VIX

CBOE Volatility Index

17.22 -0.22 -1.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,402.62 -160.25 -0.34 382,860,505
DJTA

Dow Jones Transportation Average

15,897.70 +7.53 +0.05 91,204,694
SPX

S&P 500 Index

6,855.99 +15.79 +0.23
OEX

S&P 100 Index

3,462.70 +11.91 +0.35
NDX

NASDAQ 100 Index

25,974.86 +116.73 +0.45
NYA

NYSE Composite Index

21,442.58 -17.00 -0.08
XAX

NYSE AMEX Composite Index

6,941.72 +12.76 +0.18
RUI

RUSSELL 1000 Index

3,738.55 +6.41 +0.17
RUT

Russell 2000 Index

2,470.20 -9.18 -0.37
RUA

Russell 3000 Index

3,887.68 +5.75 +0.15
VIX

CBOE Volatility Index

17.22 -0.22 -1.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.10 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.52 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.40 -0.09 -0.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.96 +48.56 +0.40
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

23.45 0.00 0.00
IUSV

iShares Core S&P U.S. Value ETF

101.03 0.00 0.00
MKSI

MKS Instruments Inc.

143.71 0.00 0.00