MKSI: MKS Instruments Inc.

As of Thursday, April 25th, 2024

$ 116.27

+2.49 +2.19%

Open: 112.87
High: 117.68
Low: 112.13
Volume: 501,296
Previous Close on Wednesday, April 24th, 2024

$ 113.78

+1.22 +1.08%

Open: 114.21
High: 114.79
Low: 111.21
Volume: 607,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 112.87 117.68 112.13 116.27 501,296 +2.49 +2.19
2024-04-24 114.21 114.79 111.21 113.78 607,652 +1.22 +1.08
2024-04-23 110.31 114.33 109.10 112.56 616,885 +2.84 +2.59
2024-04-22 109.42 111.36 107.51 109.72 677,735 +1.55 +1.43
2024-04-19 111.68 112.40 107.19 108.17 721,779 -3.92 -3.50
2024-04-18 114.10 116.23 111.75 112.09 705,264 -2.71 -2.36
2024-04-17 120.50 120.50 114.09 114.80 808,377 -5.68 -4.71
2024-04-16 119.54 120.98 118.23 120.48 536,169 -0.02 -0.02
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 117.68
On 2024-04-25		 107.19
On 2024-04-19		 4.18 3.73 112.40
On 2024-04-19		 107.51
On 2024-04-22		 -4.35 112.10
10D 127.60
On 2024-04-12		 107.19
On 2024-04-19		 -11.08 -8.70 127.60
On 2024-04-12		 107.19
On 2024-04-19		 -16.00 115.11
20D 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -15.65 -11.86 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -20.90 122.29
WTD 117.68
On 2024-04-25		 107.51
On 2024-04-22		 8.10 7.49 111.36
On 2024-04-22		 111.36
On 2024-04-22		 0.00 113.08
MTD 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -16.73 -12.58 135.52
On 2024-04-01		 107.19
On 2024-04-19		 -20.90 121.73
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

116.27 +2.49 +2.19 501,296