MKSI: MKS Instruments Inc.

As of Friday, October 30th, 2026

$ 200.94

-15.23 -7.05%

Open: 200.99
High: 206.85
Low: 196.20
Volume: 1,386,116
Previous Close on Thursday, October 29th, 2026

$ 216.17

-2.07 -0.95%

Open: 216.67
High: 222.30
Low: 214.50
Volume: 764,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 200.99 206.85 196.20 200.94 1,386,116 -15.23 -7.05
2026-10-29 216.67 222.30 214.50 216.17 764,953 -2.07 -0.95
2026-10-28 218.68 220.41 214.35 218.24 971,166 +6.08 +2.87
2026-10-27 206.78 212.71 204.09 212.16 1,011,411 +9.88 +4.88
2026-10-26 198.75 205.33 197.03 202.28 1,051,736 +5.73 +2.92
2026-10-23 193.99 200.19 192.01 196.55 1,149,560 +0.44 +0.22
2026-10-22 204.01 205.18 193.21 196.11 2,559,517 -19.99 -9.25
2026-10-21 220.69 220.69 213.19 216.10 1,353,877 +4.96 +2.35
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 222.30
On 2026-10-29		 196.20
On 2026-10-30		 4.39 2.23 222.30
On 2026-10-29		 196.20
On 2026-10-30		 -11.74 209.96
10D 223.49
On 2026-10-19		 192.01
On 2026-10-23		 -13.89 -6.47 223.49
On 2026-10-19		 192.01
On 2026-10-23		 -14.09 208.51
20D 286.38
On 2026-10-06		 192.01
On 2026-10-23		 -78.21 -28.02 286.38
On 2026-10-06		 192.01
On 2026-10-23		 -32.95 231.02
WTD 222.30
On 2026-10-29		 196.20
On 2026-10-30		 4.39 2.23 222.30
On 2026-10-29		 196.20
On 2026-10-30		 -11.74 209.96
MTD 286.38
On 2026-10-06		 192.01
On 2026-10-23		 -64.42 -24.28 286.38
On 2026-10-06		 192.01
On 2026-10-23		 -32.95 235.03
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

200.94 -15.23 -7.05 1,386,116