MKSI: MKS Instruments Inc.

As of Tuesday, April 29th, 2025

$ 71.44

-2.54 -3.43%

Open: 72.72
High: 73.46
Low: 71.35
Volume: 1,460,775
Previous Close on Monday, April 28th, 2025

$ 73.98

-0.10 -0.13%

Open: 73.70
High: 74.68
Low: 71.80
Volume: 1,048,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 72.72 73.46 71.35 71.44 1,460,775 -2.54 -3.43
2025-04-28 73.70 74.68 71.80 73.98 1,048,432 -0.10 -0.13
2025-04-25 72.88 75.49 72.80 74.08 861,454 -0.05 -0.07
2025-04-24 69.85 74.46 69.15 74.13 1,573,019 +6.22 +9.16
2025-04-23 67.89 71.39 67.35 67.91 1,801,839 +5.05 +8.03
2025-04-22 61.48 63.20 61.00 62.86 2,424,055 +2.53 +4.19
2025-04-21 62.15 62.32 58.85 60.33 2,210,377 -3.39 -5.32
2025-04-17 63.86 64.29 62.26 63.72 1,641,118 +0.03 +0.05
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 75.49
On 2025-04-25		 67.35
On 2025-04-23		 8.58 13.65 75.49
On 2025-04-25		 71.35
On 2025-04-29		 -5.49 72.31
10D 75.49
On 2025-04-25		 58.85
On 2025-04-21		 2.96 4.32 69.05
On 2025-04-15		 58.85
On 2025-04-21		 -14.77 67.93
20D 82.85
On 2025-04-02		 54.84
On 2025-04-04		 -8.71 -10.87 82.85
On 2025-04-02		 54.84
On 2025-04-04		 -33.81 67.93
WTD 74.68
On 2025-04-28		 71.35
On 2025-04-29		 -2.64 -3.56 74.68
On 2025-04-28		 71.35
On 2025-04-29		 -4.46 72.71
MTD 82.85
On 2025-04-02		 54.84
On 2025-04-04		 -8.71 -10.87 82.85
On 2025-04-02		 54.84
On 2025-04-04		 -33.81 67.93
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

71.44 -2.54 -3.43 1,460,775