MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	110.71	111.02	110.03	110.05	108.04	7
2024-01-25	114.83	114.83	113.30	113.30	111.23	94
2024-01-24	112.61	115.22	111.95	113.38	111.31	119
2024-01-23	110.56	110.76	109.33	109.33	107.33	67
2024-01-22	109.94	109.94	109.51	109.67	107.67	222
2024-01-19	105.31	107.01	104.61	107.01	105.06	951
2024-01-18	103.95	104.76	103.58	103.83	101.94	149
2024-01-17	100.32	100.59	98.980	99.290	97.479	255
2024-01-16	100.63	102.00	100.00	102.00	100.13	216
2024-01-12	104.67	104.67	101.43	101.43	99.580	188
2024-01-11	102.86	103.18	102.86	102.86	100.98	53
2024-01-10	103.62	103.82	102.65	103.56	101.67	130
2024-01-09	101.60	102.37	99.290	102.37	100.50	92
2024-01-08	101.54	101.54	101.54	101.54	99.683	62
2024-01-05	98.310	98.310	98.025	98.025	96.236	3
2024-01-03	97.950	98.985	97.290	98.985	97.179	218
2024-01-02	100.00	100.98	100.00	100.98	99.138	54
2023-12-22	100.80	101.27	100.01	100.24	98.409	270
2023-12-21	97.890	97.907	97.890	97.907	96.121	2
2023-12-20	97.120	98.630	97.100	98.630	96.831	128
2023-12-19	97.777	98.290	97.777	98.290	96.497	3
2023-12-18	96.490	96.490	95.330	95.450	93.709	80
2023-12-15	93.020	94.530	92.110	93.852	92.140	492
2023-12-14	91.655	98.320	91.655	97.770	95.986	173
2023-12-13	85.610	86.840	85.610	86.659	85.078	11
2023-12-12	85.520	86.615	85.520	86.615	85.035	205
2023-12-11	84.650	86.080	83.800	86.080	84.510	44
2023-12-08	84.310	84.310	83.600	84.140	82.605	3
2023-12-07	82.291	82.950	81.891	82.950	81.437	11
2023-12-06	82.000	83.310	82.000	82.810	81.299	16
2023-12-05	83.460	83.460	81.100	81.100	79.621	301
2023-12-04	83.200	83.330	82.340	82.340	80.838	30
2023-12-01	82.240	83.745	82.240	83.660	82.134	183
2023-11-30	82.260	82.260	82.150	82.150	80.651	14
2023-11-29	82.420	82.599	82.040	82.440	80.936	101
2023-11-28	79.870	80.320	79.760	79.760	78.305	22
2023-11-27	77.747	79.910	77.747	79.605	78.153	1,107
2023-11-24	77.750	78.753	77.750	78.753	77.316	18
2023-11-22	75.790	78.030	75.790	78.030	76.391	3
2023-11-21	76.980	76.980	75.815	75.815	74.222	178
2023-11-20	77.300	77.300	76.680	77.040	75.421	54
2023-11-17	75.000	75.700	75.000	75.700	74.109	1
2023-11-16	75.510	75.675	75.510	75.675	74.085	11
2023-11-15	75.920	77.760	75.920	77.100	75.480	169
2023-11-14	73.120	75.835	73.120	75.685	74.095	315
2023-11-13	70.150	70.150	68.960	69.740	68.275	5
2023-11-10	70.130	70.960	70.130	70.960	69.469	40
2023-11-09	69.775	69.775	69.775	69.775	68.309	57
2023-11-08	68.990	69.030	68.990	69.030	67.580	101
2023-11-07	67.820	68.920	67.820	68.348	66.911	58
2023-11-06	68.760	68.760	67.240	67.555	66.136	139
2023-11-03	67.820	69.025	67.580	69.025	67.575	638
2023-11-02	65.150	66.710	65.036	65.036	63.670	241
2023-11-01	64.520	64.520	63.726	63.726	62.387	139
2023-10-31	65.710	65.710	65.370	65.430	64.055	35
2023-10-30	65.615	67.090	65.440	65.825	64.442	135
2023-10-27	67.100	67.880	67.100	67.285	65.871	63
2023-10-26	69.510	69.865	68.930	68.930	67.482	116
2023-10-25	72.640	72.640	68.810	68.810	67.364	116
2023-10-24	73.075	73.270	71.880	72.150	70.634	15

← NewerPage 12 of 16 · 914 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.