MKSI: MKS Instruments Inc.

As of Friday, December 12th, 2025

$ 155.77

-11.03 -6.61%

Open: 164.37
High: 165.89
Low: 153.12
Volume: 1,419,846
Previous Close on Thursday, December 11th, 2025

$ 166.80

-1.08 -0.64%

Open: 166.49
High: 168.49
Low: 163.00
Volume: 687,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 164.37 165.89 153.12 155.77 1,419,846 -11.03 -6.61
2025-12-11 166.49 168.49 163.00 166.80 687,715 -1.08 -0.64
2025-12-10 165.05 170.37 164.83 167.88 921,829 +2.69 +1.63
2025-12-09 164.15 166.95 162.65 165.19 947,033 +0.79 +0.48
2025-12-08 164.82 167.27 162.78 164.40 66,791 +1.46 +0.90
2025-12-05 165.00 165.95 162.15 162.94 788,907 -0.41 -0.25
2025-12-04 161.44 164.06 160.56 163.35 829,709 -0.05 -0.03
2025-12-03 161.25 164.79 158.88 163.40 86,825 +2.43 +1.51
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 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -7.17 -4.40 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -10.12 164.01
10D 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -0.62 -0.40 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -10.12 162.66
20D 170.37
On 2025-12-10		 134.74
On 2025-11-21		 11.66 8.09 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -10.12 154.26
WTD 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -7.17 -4.40 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -10.12 164.01
MTD 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -0.62 -0.40 170.37
On 2025-12-10		 153.12
On 2025-12-12		 -10.12 162.66
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

155.77 -11.03 -6.61 1,419,846