MKSI: MKS Instruments Inc.

As of Tuesday, November 10th, 2026

$ 213.47

+1.88 +0.89%

Open: 208.44
High: 218.06
Low: 205.00
Volume: 1,464,449
Previous Close on Monday, November 9th, 2026

$ 211.59

+19.32 +10.05%

Open: 198.97
High: 212.42
Low: 197.10
Volume: 2,031,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 208.44 218.06 205.00 213.47 1,464,439 +1.88 +0.89
2026-11-09 198.97 212.42 197.10 211.59 2,031,868 +19.32 +10.05
2026-11-06 195.67 196.25 184.22 192.27 2,617,512 +15.45 +8.74
2026-11-05 190.03 194.90 173.14 176.82 3,479,690 -18.13 -9.30
2026-11-04 200.20 204.79 190.55 194.95 2,461,679 -10.23 -4.99
2026-11-03 205.35 213.41 202.90 205.18 1,648,760 +8.64 +4.40
2026-11-02 204.31 207.87 195.71 196.54 1,294,120 -5.50 -2.72
2026-10-30 200.99 206.85 196.20 202.04 1,386,116 -14.13 -6.54
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 218.06
On 2026-11-10		 173.14
On 2026-11-05		 8.29 4.04 204.79
On 2026-11-04		 173.14
On 2026-11-05		 -15.46 197.82
10D 222.30
On 2026-10-29		 173.14
On 2026-11-05		 1.31 0.62 222.30
On 2026-10-29		 173.14
On 2026-11-05		 -22.12 202.73
20D 244.54
On 2026-10-14		 173.14
On 2026-11-05		 -34.09 -13.77 244.54
On 2026-10-14		 173.14
On 2026-11-05		 -29.20 207.74
WTD 218.06
On 2026-11-10		 197.10
On 2026-11-09		 21.20 11.03 212.42
On 2026-11-09		 212.42
On 2026-11-09		 0.00 212.53
MTD 218.06
On 2026-11-10		 173.14
On 2026-11-05		 11.43 5.66 213.41
On 2026-11-03		 173.14
On 2026-11-05		 -18.87 198.69
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
KFY

Korn Ferry

75.98 +0.88 +1.17 26,233
TKO

TKO Group Holdings Inc.

199.22 -0.43 -0.22 1,306,984
BIDU

Baidu Inc.

79.25 -1.78 -2.20 1,762,017
WTW

Willis Towers Watson Public Ltd.

332.87 +5.86 +1.79 339,154
MKSI

MKS Instruments Inc.

213.47 +1.88 +0.89 1,464,449