MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	81.855	81.880	81.855	81.880	79.777	100
2023-04-26	80.657	80.659	80.657	80.659	78.588	60
2023-04-20	82.230	84.490	82.230	84.430	82.262	313
2023-04-14	84.360	84.360	84.360	84.360	82.194	2
2023-04-12	84.520	84.520	83.950	83.950	81.794	10
2023-04-06	83.225	83.260	83.225	83.260	81.122	3,350
2023-04-04	85.330	85.330	85.330	85.330	83.139	100
2023-03-31	88.840	88.840	88.840	88.840	86.559	10
2023-03-28	81.890	81.890	81.890	81.890	79.787	100
2023-03-24	84.205	84.205	84.205	84.205	82.043	10
2023-03-23	87.284	87.284	87.284	87.284	85.042	100
2023-03-21	87.750	87.750	86.195	86.195	83.982	241
2023-03-16	85.610	85.610	85.610	85.610	83.412	10
2023-03-15	86.050	86.050	86.050	86.050	83.840	10
2023-03-13	87.100	87.260	87.100	87.260	85.019	330
2023-03-10	88.140	88.990	88.140	88.990	86.705	1
2023-03-09	93.060	93.060	93.060	93.060	90.670	1,000
2023-03-07	91.925	91.925	91.925	91.925	89.564	30
2023-02-28	96.350	98.470	96.163	97.128	94.634	325
2023-02-27	92.270	92.270	92.270	92.270	89.900	9
2023-02-23	92.847	92.847	92.847	92.847	90.248	50
2023-02-21	94.272	94.272	93.095	93.095	90.489	179
2023-02-17	96.292	96.292	96.292	96.292	93.596	80
2023-02-16	98.095	98.095	98.095	98.095	95.349	10
2023-02-13	98.515	98.515	96.010	97.900	95.160	690
2023-02-06	106.21	106.21	106.21	106.21	103.24	20
2023-02-02	111.75	112.40	111.75	112.40	109.25	36
2023-02-01	102.90	104.68	102.90	104.68	101.75	20
2023-01-31	99.408	100.04	99.408	100.04	97.235	281
2023-01-27	104.39	104.39	104.31	104.31	101.39	5
2023-01-26	103.84	103.84	103.84	103.84	100.93	1
2023-01-24	104.27	104.61	103.94	103.97	101.06	232
2023-01-23	99.920	100.50	99.920	100.50	97.687	1
2023-01-19	98.820	98.820	95.410	95.410	92.740	1
2023-01-18	101.17	101.17	101.17	101.17	98.338	50
2023-01-17	99.020	99.020	98.400	98.400	95.646	10
2023-01-13	100.16	100.16	100.14	100.14	97.341	600
2023-01-10	98.820	98.820	98.820	98.820	96.054	50
2023-01-06	91.390	91.390	91.390	91.390	88.832	28
2023-01-03	83.555	83.555	83.555	83.555	81.216	10
2022-12-22	82.490	82.490	82.490	82.490	80.181	2
2022-12-15	84.455	84.455	82.190	82.190	79.890	100
2022-12-14	86.340	86.650	85.280	86.650	84.225	926
2022-12-13	89.978	89.978	86.840	86.840	84.409	201
2022-12-12	82.600	82.600	82.600	82.600	80.288	1
2022-11-30	77.395	78.330	77.395	78.330	76.138	16
2022-11-22	72.765	72.765	72.765	72.765	70.530	100
2022-11-21	72.045	72.045	71.710	71.710	69.507	100
2022-11-18	75.050	75.060	75.050	75.060	72.754	13
2022-11-17	72.225	72.225	72.225	72.225	70.006	20
2022-11-14	79.600	79.600	79.600	79.600	77.155	1
2022-11-10	68.860	68.860	68.860	68.860	66.745	30
2022-11-09	66.410	66.410	66.410	66.410	64.370	1
2022-11-08	69.180	70.014	69.180	70.014	67.863	33
2022-11-07	67.940	67.940	65.950	65.950	63.924	100
2022-11-03	70.100	70.100	69.500	69.982	67.833	108
2022-11-02	82.820	82.820	82.820	82.820	80.276	1
2022-11-01	82.905	82.905	82.905	82.905	80.358	10
2022-10-31	82.495	82.495	82.495	82.495	79.961	178
2022-10-24	78.555	78.860	78.555	78.860	76.438	14

← NewerPage 14 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.