MKSI: MKS Instruments Inc.

As of Friday, September 12th, 2025

$ 115.10

-0.90 -0.78%

Open: 115.65
High: 116.32
Low: 114.36
Volume: 1,318,237
Previous Close on Thursday, September 11th, 2025

$ 116.00

+5.40 +4.88%

Open: 110.60
High: 116.11
Low: 110.60
Volume: 1,561,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 115.65 116.32 114.36 115.10 1,318,237 -0.90 -0.78
2025-09-11 110.60 116.11 110.60 116.00 1,561,321 +5.40 +4.88
2025-09-10 108.05 112.14 107.65 110.60 1,177,916 +2.31 +2.13
2025-09-09 109.36 110.05 107.02 108.29 989,156 -0.73 -0.67
2025-09-08 105.80 109.10 104.05 109.02 1,573,109 +4.53 +4.34
2025-09-05 103.00 104.77 102.14 104.49 809,074 +2.77 +2.72
2025-09-04 99.57 102.08 98.81 101.72 651,360 +1.48 +1.48
2025-09-03 101.84 102.45 98.59 100.24 933,708 -1.71 -1.68
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 116.32
On 2025-09-12		 104.05
On 2025-09-08		 10.61 10.15 109.10
On 2025-09-08		 109.10
On 2025-09-08		 0.00 111.80
10D 116.32
On 2025-09-12		 97.50
On 2025-09-02		 7.58 7.05 106.96
On 2025-08-29		 97.50
On 2025-09-02		 -8.84 107.08
20D 116.32
On 2025-09-12		 97.30
On 2025-08-20		 10.37 9.90 107.84
On 2025-08-26		 97.50
On 2025-09-02		 -9.58 105.14
WTD 116.32
On 2025-09-12		 104.05
On 2025-09-08		 10.61 10.15 109.10
On 2025-09-08		 109.10
On 2025-09-08		 0.00 111.80
MTD 116.32
On 2025-09-12		 97.50
On 2025-09-02		 11.76 11.38 102.45
On 2025-09-03		 98.81
On 2025-09-04		 -3.55 107.49
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

115.10 -0.90 -0.78 1,318,237