MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	73.220	73.505	72.520	73.505	71.961	10
2023-10-20	74.542	74.542	74.542	74.542	72.975	230
2023-10-19	79.410	79.410	77.390	77.390	75.764	17
2023-10-18	79.780	79.780	77.935	77.935	76.298	3
2023-10-17	78.365	80.755	78.230	80.660	78.965	33
2023-10-13	81.850	81.850	79.475	79.475	77.805	139
2023-10-12	84.000	84.300	82.405	82.405	80.674	138
2023-10-11	83.066	83.066	83.066	83.066	81.321	23
2023-10-10	82.800	84.570	82.800	83.745	81.985	40
2023-10-09	82.200	82.200	81.000	81.040	79.337	16
2023-10-05	83.395	83.395	83.395	83.395	81.643	6
2023-10-02	87.933	88.720	87.933	88.720	86.856	303
2023-09-27	83.290	83.290	83.290	83.290	81.540	6
2023-09-26	84.235	84.235	84.235	84.235	82.465	11
2023-09-25	85.060	85.060	85.060	85.060	83.273	10
2023-09-21	86.110	86.110	86.110	86.110	84.301	6
2023-09-19	87.830	87.830	87.830	87.830	85.985	1
2023-09-14	89.745	89.745	89.745	89.745	87.859	11
2023-09-13	91.045	91.045	91.045	91.045	89.132	4
2023-09-11	90.720	91.480	90.720	91.480	89.558	71
2023-09-07	95.680	95.680	93.355	93.355	91.394	76
2023-09-06	99.355	99.355	99.355	99.355	97.267	75
2023-09-05	100.81	100.81	100.81	100.81	98.692	1
2023-09-01	100.39	101.18	100.39	101.18	99.049	98
2023-08-24	97.945	97.945	94.494	94.494	92.293	55
2023-08-22	96.050	96.050	95.240	95.240	93.022	460
2023-08-18	91.201	91.280	91.201	91.280	89.154	20
2023-08-14	94.520	94.520	94.520	94.520	92.319	100
2023-08-11	94.523	94.523	94.070	94.070	91.879	70
2023-08-08	98.161	98.161	98.161	98.161	95.875	6
2023-08-04	101.18	101.18	100.51	100.51	98.167	31
2023-08-02	104.02	104.02	102.52	102.52	100.13	11
2023-07-28	109.04	109.04	109.04	109.04	106.50	42
2023-07-27	106.49	106.49	106.49	106.49	104.00	60
2023-07-21	103.04	104.14	103.04	104.14	101.71	76
2023-07-20	103.94	103.97	103.53	103.53	101.12	50
2023-07-19	107.04	107.27	107.04	107.27	104.77	286
2023-07-14	108.36	108.36	108.36	108.36	105.84	80
2023-07-13	107.96	107.96	107.96	107.96	105.45	4
2023-07-12	108.68	108.68	106.85	106.85	104.36	300
2023-07-10	106.16	106.16	105.56	105.56	103.10	241
2023-07-07	106.31	106.31	106.31	106.31	103.83	50
2023-06-30	108.40	108.40	108.40	108.40	105.87	40
2023-06-29	106.48	106.48	106.17	106.17	103.70	126
2023-06-27	105.16	108.07	105.16	108.07	105.55	230
2023-06-16	104.67	104.67	104.67	104.67	102.23	100
2023-06-06	97.075	97.790	97.075	97.790	95.512	903
2023-06-05	96.080	96.080	95.575	95.650	93.422	38
2023-06-02	92.990	95.370	92.990	95.370	93.149	102
2023-05-31	96.740	96.740	96.740	96.740	94.487	35
2023-05-30	99.758	99.889	99.758	99.889	97.563	718
2023-05-26	96.585	96.585	96.585	96.585	94.336	3
2023-05-25	89.909	89.909	89.909	89.909	87.600	50
2023-05-23	89.828	89.828	89.828	89.828	87.521	14
2023-05-19	90.320	90.320	90.320	90.320	88.001	100
2023-05-16	85.770	85.770	85.770	85.770	83.567	95
2023-05-10	84.615	84.615	84.615	84.615	82.442	100
2023-05-05	86.545	87.825	86.545	87.825	85.570	33
2023-05-04	81.990	81.990	81.990	81.990	79.885	100
2023-05-03	83.121	83.649	83.121	83.177	81.041	900

← NewerPage 13 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.