MKSI: MKS Instruments Inc.

As of Thursday, October 30th, 2025

$ 139.31

-2.09 -1.48%

Open: 141.39
High: 142.73
Low: 138.55
Volume: 888,855
Previous Close on Wednesday, October 29th, 2025

$ 141.40

+0.92 +0.65%

Open: 144.00
High: 146.00
Low: 139.86
Volume: 1,560,740

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-21 140.49 141.80 139.52 140.73 628,280 -0.85 -0.60
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		 -1.34 -0.95 147.31
On 2025-10-27		 138.55
On 2025-10-30		 -5.95 141.83
10D 147.31
On 2025-10-27		 130.72
On 2025-10-22		 1.56 1.13 142.33
On 2025-10-20		 130.72
On 2025-10-22		 -8.16 140.30
20D 147.31
On 2025-10-27		 120.91
On 2025-10-10		 2.77 2.03 142.20
On 2025-10-06		 120.91
On 2025-10-10		 -14.97 136.88
WTD 147.31
On 2025-10-27		 138.55
On 2025-10-30		 -3.63 -2.54 147.31
On 2025-10-27		 138.55
On 2025-10-30		 -5.95 141.55
MTD 147.31
On 2025-10-27		 120.91
On 2025-10-10		 15.54 12.56 142.20
On 2025-10-06		 120.91
On 2025-10-10		 -14.97 136.61
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

62.19 -0.99 -1.57 1,486,445
LUV

Southwest Airlines Co.

30.09 -0.57 -1.86 6,563,817
SCHM

Schwab US Mid-Cap ETF

29.41 -0.24 -0.81 1,284,204
HBI

Hanesbrands Inc.

6.64 -0.15 -2.21 14,938,642
MKSI

MKS Instruments Inc.

139.31 -2.09 -1.48 888,855