MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	120.97	122.89	120.18	122.89	120.87	3
2024-04-26	116.36	117.66	116.36	117.66	115.73	2
2024-04-25	114.44	116.23	111.50	114.73	112.84	267
2024-04-24	114.09	114.12	111.39	112.50	110.65	7
2024-04-23	110.61	113.75	109.84	113.75	111.88	439
2024-04-22	108.29	110.79	107.68	110.79	108.97	660
2024-04-19	110.09	112.40	109.44	109.44	107.64	235
2024-04-18	113.25	115.72	113.25	115.72	113.82	72
2024-04-17	119.55	120.50	115.37	116.14	114.23	5
2024-04-16	120.80	120.80	118.79	118.82	116.87	140
2024-04-15	123.35	124.92	121.87	121.87	119.86	36
2024-04-12	128.03	128.03	123.67	124.08	122.04	25
2024-04-11	124.41	126.33	124.24	126.33	124.25	24
2024-04-10	124.95	127.40	124.95	126.17	124.10	116
2024-04-09	129.70	130.97	128.18	129.50	127.37	3
2024-04-08	129.98	130.00	127.88	127.93	125.83	9
2024-04-05	128.39	129.88	128.38	129.25	127.12	32
2024-04-04	134.92	134.96	133.47	133.47	131.28	107
2024-04-02	129.28	129.28	129.26	129.26	127.13	2
2024-03-28	131.11	132.33	131.03	131.78	129.61	97
2024-03-27	126.49	131.68	126.49	131.68	129.52	36
2024-03-26	125.64	127.34	124.89	126.46	124.38	23
2024-03-25	125.28	127.12	125.28	126.15	124.08	2
2024-03-22	127.00	127.50	125.16	125.16	123.10	2
2024-03-21	127.12	131.97	127.12	128.83	126.71	181
2024-03-20	119.32	122.55	119.28	122.55	120.54	33
2024-03-19	118.51	120.73	117.76	120.73	118.75	191
2024-03-18	124.25	124.25	120.31	120.76	118.77	43
2024-03-15	122.28	122.68	121.27	122.12	120.11	102
2024-03-14	124.25	124.37	122.14	122.14	120.13	65
2024-03-13	128.79	128.79	123.91	125.35	123.29	124
2024-03-12	128.20	129.20	127.06	127.06	124.97	427
2024-03-11	126.61	127.39	126.00	127.07	124.98	113
2024-03-08	134.41	134.41	129.82	129.82	127.69	150
2024-03-07	130.24	133.55	129.28	133.02	130.83	137
2024-03-06	126.96	129.31	126.71	128.42	126.31	482
2024-03-05	124.70	125.70	123.67	124.87	122.82	9
2024-03-04	127.50	128.21	126.72	127.17	125.08	12
2024-03-01	122.73	127.61	121.89	127.61	125.51	86
2024-02-29	120.55	122.17	120.55	121.95	119.94	26
2024-02-28	117.29	119.70	117.29	118.65	116.70	2
2024-02-27	120.87	122.71	119.58	119.58	117.61	72,493
2024-02-26	120.50	122.84	120.50	121.83	119.83	10
2024-02-23	123.35	123.35	120.10	120.10	118.12	112
2024-02-21	117.05	118.00	116.96	117.17	115.03	42
2024-02-20	121.49	121.49	118.88	118.88	116.71	118
2024-02-16	123.99	126.76	122.10	126.76	124.45	228
2024-02-15	122.10	123.66	122.08	123.44	121.19	3
2024-02-13	115.16	115.66	115.16	115.59	113.48	237
2024-02-12	119.65	122.91	118.99	121.00	118.79	151
2024-02-09	116.15	120.29	116.15	119.52	117.34	374
2024-02-08	110.97	114.13	109.60	114.13	112.05	18
2024-02-07	107.38	108.61	106.38	108.08	106.11	129
2024-02-06	109.13	109.45	108.14	108.14	106.17	5
2024-02-05	108.04	108.06	107.98	108.04	106.07	8
2024-02-02	107.19	108.86	107.19	108.86	106.87	256
2024-02-01	106.84	107.42	106.84	107.42	105.46	28
2024-01-31	107.86	107.86	107.86	107.86	105.89	37
2024-01-30	110.77	110.77	110.56	110.65	108.63	5
2024-01-29	109.82	109.97	109.82	109.97	107.96	1

← NewerPage 11 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.