MKS Instruments Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	123.80	124.79	123.13	124.66	122.82	166
2024-07-25	122.13	123.61	118.88	123.55	121.72	576
2024-07-24	129.61	129.61	128.21	128.21	126.31	52
2024-07-23	132.18	132.54	132.18	132.28	130.33	20
2024-07-22	129.30	131.24	128.49	130.05	128.13	121
2024-07-19	127.46	127.80	126.26	126.33	124.47	137
2024-07-18	133.27	134.64	127.78	128.61	126.71	193
2024-07-17	138.16	140.03	134.86	134.86	132.87	151
2024-07-16	145.32	145.45	142.86	144.43	142.30	17
2024-07-15	143.06	145.20	142.39	143.80	141.68	9
2024-07-12	144.37	145.97	141.39	145.97	143.82	50
2024-07-11	144.33	144.90	140.08	140.73	138.65	317
2024-07-10	139.06	142.61	136.49	142.01	139.91	273
2024-07-09	136.01	136.01	134.20	134.20	132.22	15
2024-07-08	133.58	136.50	133.58	136.50	134.49	18
2024-07-05	135.36	135.40	133.15	134.13	132.15	19
2024-07-03	132.90	135.54	132.90	135.54	133.54	35
2024-07-02	129.70	131.74	129.00	130.58	128.65	53
2024-07-01	130.39	130.97	126.56	128.47	126.57	2,134
2024-06-28	133.49	134.37	130.25	131.60	129.66	2,406
2024-06-27	130.77	130.77	129.49	129.49	127.57	183
2024-06-26	128.25	130.75	128.25	129.91	127.99	69
2024-06-25	128.82	129.68	127.83	129.68	127.77	72,509
2024-06-24	130.68	131.52	128.82	130.32	128.40	999
2024-06-21	129.82	131.96	128.53	131.96	130.02	1,700
2024-06-20	137.21	137.21	131.81	132.67	130.71	1,544
2024-06-18	137.25	139.12	137.12	139.12	137.07	280
2024-06-17	133.70	135.11	133.25	135.11	133.11	211
2024-06-14	133.34	133.34	131.80	131.80	129.85	270
2024-06-13	133.97	133.99	133.97	133.99	132.01	65
2024-06-12	134.18	138.01	133.72	134.97	132.98	1,771
2024-06-11	130.00	131.00	128.37	130.24	128.32	203
2024-06-10	127.99	131.77	126.25	131.77	129.83	6
2024-06-07	128.00	128.17	126.55	126.55	124.68	68
2024-06-06	130.50	130.50	129.78	130.10	128.18	153
2024-06-05	126.85	131.52	126.22	131.52	129.58	393
2024-06-04	123.67	124.77	123.20	123.20	121.38	10
2024-06-03	130.02	130.02	125.95	126.97	125.10	30
2024-05-31	126.73	130.63	122.10	123.52	121.70	148
2024-05-30	131.95	131.95	127.06	128.48	126.58	5
2024-05-29	126.99	130.64	126.16	126.92	125.05	340
2024-05-28	132.65	132.96	129.29	131.76	129.82	145
2024-05-24	128.33	132.34	127.78	131.38	129.44	11
2024-05-23	134.99	134.99	128.80	128.80	126.68	250
2024-05-22	131.85	133.97	131.41	131.41	129.25	3
2024-05-21	130.31	132.71	129.63	132.52	130.34	34
2024-05-20	127.54	134.46	127.54	132.13	129.96	29
2024-05-17	127.94	128.34	127.51	127.51	125.41	7
2024-05-16	127.75	128.92	127.75	128.71	126.59	35
2024-05-15	126.41	128.02	125.68	128.02	125.92	20
2024-05-14	118.99	122.97	118.80	122.42	120.41	552
2024-05-13	123.75	124.42	120.82	120.82	118.83	3,661
2024-05-10	128.91	130.25	128.88	129.73	127.60	40
2024-05-09	128.01	129.84	123.84	127.87	125.77	511
2024-05-08	121.07	122.88	120.75	122.58	120.56	212
2024-05-07	126.00	126.46	124.53	125.82	123.75	156
2024-05-03	120.69	123.81	120.69	123.81	121.77	3
2024-05-02	115.26	118.16	114.84	117.90	115.96	54
2024-05-01	117.60	118.15	114.96	114.96	113.07	5
2024-04-30	121.47	124.25	120.39	120.57	118.59	64

← NewerPage 10 of 16 · 912 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2500 USD
2026-06-03	0.2500 USD
2026-02-20	0.2500 USD
2025-11-21	0.2200 USD
2025-08-22	0.2200 USD
2025-05-23	0.2200 USD
2025-02-21	0.2200 USD
2024-11-25	0.2200 USD
2024-08-23	0.2200 USD
2024-05-24	0.2200 USD
2024-02-23	0.2200 USD
2023-11-24	0.2200 USD
2023-08-25	0.2200 USD
2023-05-26	0.2200 USD
2023-02-24	0.2200 USD
2022-11-25	0.2200 USD
2022-08-05	0.2200 USD
2022-05-26	0.2200 USD
2022-02-25	0.2200 USD
2021-11-26	0.2200 USD
2021-08-27	0.2200 USD
2021-05-27	0.2200 USD
2021-02-19	0.2000 USD
2020-11-20	0.2000 USD
2020-08-21	0.2000 USD
2020-05-21	0.2000 USD
2020-02-21	0.2000 USD
2019-11-22	0.2000 USD
2019-08-23	0.2000 USD
2019-05-23	0.2000 USD
2019-02-22	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.