MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	76.665	76.665	76.600	76.600	74.247	15
2022-10-14	76.110	76.150	76.110	76.150	73.811	1
2022-10-13	73.710	74.190	73.445	74.190	71.911	121
2022-10-05	86.365	86.365	86.365	86.365	83.712	55
2022-10-03	84.250	84.830	84.250	84.830	82.224	1
2022-09-29	84.250	84.835	84.250	84.475	81.880	25
2022-09-28	83.457	83.500	83.457	83.460	80.896	2
2022-09-23	83.715	83.715	83.715	83.715	81.143	10
2022-09-22	88.960	88.960	84.580	84.580	81.982	1
2022-09-15	91.900	91.900	91.900	91.900	89.077	3
2022-09-13	95.870	95.870	95.870	95.870	92.925	100
2022-09-08	95.790	97.439	95.790	97.439	94.446	1
2022-09-02	99.610	99.610	99.610	99.610	96.550	1
2022-08-25	106.36	108.35	106.36	108.35	105.02	18
2022-08-22	105.29	106.54	103.94	104.49	101.28	47
2022-08-17	114.75	114.75	108.11	108.11	104.78	10
2022-08-12	117.90	120.13	117.90	120.13	116.44	22
2022-08-10	114.22	114.22	114.22	114.22	110.71	1
2022-08-09	115.82	115.82	112.91	112.91	109.44	22
2022-08-04	121.52	123.11	121.39	123.11	119.11	1
2022-08-02	118.41	118.41	118.41	118.41	114.57	1
2022-07-29	117.29	117.29	117.29	117.29	113.48	5
2022-07-28	112.32	112.32	112.32	112.32	108.67	24,840
2022-07-18	103.50	103.50	103.50	103.50	100.14	8,038
2022-07-06	95.981	96.803	95.981	96.803	93.662	13,800
2022-07-05	93.669	95.680	93.669	95.640	92.536	4
2022-06-22	103.04	103.04	103.04	103.04	99.696	1
2022-06-21	102.23	102.60	102.23	102.60	99.271	1
2022-06-16	102.57	102.57	102.57	102.57	99.242	15
2022-06-13	108.73	109.02	106.48	106.48	103.02	2
2022-06-09	117.37	117.37	117.37	117.37	113.56	45
2022-06-01	122.97	122.97	122.97	122.97	118.98	10
2022-05-31	121.53	121.57	121.04	121.04	117.11	5
2022-05-19	116.56	116.71	115.90	115.90	111.94	1
2022-05-11	115.16	115.16	115.16	115.16	111.22	1
2022-05-10	115.33	115.36	115.33	115.36	111.41	1
2022-05-04	120.40	120.68	119.20	119.20	115.12	3
2022-04-25	120.40	120.40	120.13	120.13	116.02	24
2022-04-22	120.73	120.73	120.73	120.73	116.60	1
2022-04-21	122.97	122.97	122.97	122.97	118.76	50
2022-04-19	116.81	118.35	116.81	118.35	114.30	22
2022-04-13	117.75	117.75	117.33	117.33	113.32	1
2022-04-12	121.52	121.74	121.52	121.74	117.58	1
2022-04-08	125.57	125.68	125.57	125.68	121.38	32
2022-04-06	130.47	130.47	127.74	128.42	124.03	17
2022-04-05	137.57	137.57	134.54	134.54	129.94	1
2022-04-04	144.78	144.78	144.78	144.78	139.83	79
2022-04-01	152.88	152.88	143.78	143.78	138.86	172
2022-03-28	154.66	156.20	154.66	156.20	150.86	1
2022-03-24	156.48	156.48	148.24	152.83	147.60	1,392
2022-03-21	155.19	155.19	152.03	152.03	146.83	7
2022-03-18	153.63	153.91	153.63	153.74	148.48	900
2022-03-17	151.71	153.88	151.25	153.88	148.62	400
2022-03-15	137.16	140.70	137.16	140.70	135.89	2
2022-03-11	152.65	152.65	148.04	148.14	143.07	1
2022-03-09	147.74	150.03	147.74	150.03	144.90	1
2022-02-10	156.02	156.02	156.02	156.02	150.46	2
2022-01-31	150.43	150.43	150.43	150.43	145.07	4
2022-01-27	151.07	151.07	151.07	151.07	145.68	94
2022-01-20	168.93	168.93	168.93	168.93	162.91	1,756

← NewerPage 15 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.