MKSI: MKS Instruments Inc.

As of Friday, January 17th, 2025

$ 120.11

+2.88 +2.46%

Open: 119.73
High: 120.93
Low: 117.38
Volume: 1,142,499
Previous Close on Thursday, January 16th, 2025

$ 117.23

+3.18 +2.79%

Open: 116.26
High: 120.03
Low: 115.61
Volume: 626,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 119.73 120.93 117.38 120.11 1,142,498 +2.88 +2.46
2025-01-16 116.26 120.03 115.61 117.23 626,290 +3.18 +2.79
2025-01-15 113.92 115.70 113.01 114.05 712,188 +2.94 +2.65
2025-01-14 110.30 111.91 109.13 111.11 593,709 +1.38 +1.26
2025-01-13 107.11 109.97 105.34 109.73 578,274 +0.66 +0.61
2025-01-10 109.78 110.16 107.20 109.07 661,399 -2.09 -1.88
2025-01-08 111.95 112.63 109.14 111.16 528,363 -1.70 -1.51
2025-01-07 115.50 116.63 111.96 112.86 808,840 -1.73 -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 120.93
On 2025-01-17		 105.34
On 2025-01-13		 11.04 10.12 109.97
On 2025-01-13		 109.97
On 2025-01-13		 0.00 114.45
10D 120.93
On 2025-01-17		 105.22
On 2025-01-03		 14.09 13.29 116.63
On 2025-01-07		 105.34
On 2025-01-13		 -9.68 112.82
20D 120.93
On 2025-01-17		 101.25
On 2024-12-20		 10.21 9.29 112.71
On 2024-12-18		 101.25
On 2024-12-20		 -10.17 108.99
WTD 120.93
On 2025-01-17		 105.34
On 2025-01-13		 11.04 10.12 109.97
On 2025-01-13		 109.97
On 2025-01-13		 0.00 114.45
MTD 120.93
On 2025-01-17		 105.22
On 2025-01-03		 15.72 15.06 116.63
On 2025-01-07		 105.34
On 2025-01-13		 -9.68 112.20
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

30.20 +0.17 +0.57 4,300,866
MKSI

MKS Instruments Inc.

120.11 +2.88 +2.46 1,142,499