MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	352.58	352.58	327.00	349.67	349.36	103
2026-07-21	332.07	355.00	332.07	344.18	343.87	169
2026-07-20	332.50	338.30	318.75	327.38	327.09	47
2026-07-17	327.96	330.46	307.52	327.74	327.45	595
2026-07-16	352.00	352.03	328.84	329.95	329.66	422
2026-07-15	367.70	376.00	337.00	351.08	350.77	277
2026-07-14	351.00	375.00	351.00	363.13	362.81	134
2026-07-13	370.00	370.00	342.70	348.10	347.79	373
2026-07-10	361.40	370.78	350.00	370.78	370.45	388
2026-07-09	350.50	383.09	350.50	377.76	377.42	561
2026-07-08	352.00	357.94	325.00	351.11	350.80	254
2026-07-07	355.08	368.06	329.02	349.44	349.13	715
2026-07-06	386.30	386.30	368.70	371.12	370.79	738
2026-07-02	414.00	418.00	355.00	358.02	357.70	3,579
2026-07-01	444.39	444.39	408.00	413.19	412.82	1,260
2026-06-30	430.00	446.41	416.00	445.96	445.56	664
2026-06-29	407.75	415.89	383.91	415.89	415.52	291
2026-06-26	409.50	410.00	383.63	387.59	387.24	288
2026-06-25	398.00	416.21	382.57	406.50	406.14	252
2026-06-24	408.78	410.86	375.00	381.64	381.30	280
2026-06-23	410.03	410.86	383.38	388.72	388.37	676
2026-06-22	398.92	421.76	388.58	418.52	418.15	1,122
2026-06-18	375.64	402.49	373.00	401.12	400.76	477
2026-06-17	367.35	388.79	355.78	373.78	373.45	330
2026-06-16	379.26	380.00	365.80	373.74	373.41	313
2026-06-15	365.55	386.68	358.50	373.58	373.25	377
2026-06-12	347.00	359.85	332.81	357.15	356.83	237
2026-06-11	316.07	343.60	316.07	338.51	338.21	216
2026-06-10	318.71	334.14	308.00	314.79	314.51	154
2026-06-09	312.09	332.05	297.82	313.12	312.84	574
2026-06-08	299.00	324.27	298.38	314.16	313.88	148
2026-06-05	329.50	329.50	305.00	305.00	304.73	378
2026-06-04	324.03	335.83	309.25	335.83	335.53	181
2026-06-03	335.33	341.81	326.96	338.30	338.00	414
2026-06-02	311.21	335.00	311.21	330.40	329.86	729
2026-06-01	330.00	330.00	310.20	316.31	315.79	366
2026-05-29	323.41	332.97	318.10	320.51	319.98	826
2026-05-28	326.26	334.27	314.69	324.70	324.17	449
2026-05-27	335.00	349.47	320.99	325.95	325.41	443
2026-05-26	325.00	337.66	322.00	332.25	331.70	1,057
2026-05-22	325.67	330.00	310.23	320.76	320.23	440
2026-05-21	312.28	315.00	305.01	313.32	312.80	240
2026-05-20	289.00	312.93	289.00	308.38	307.87	237
2026-05-19	288.14	298.11	279.84	291.44	290.95	453
2026-05-18	303.00	317.29	290.00	290.15	289.67	1,396
2026-05-15	318.00	318.00	295.00	303.55	303.05	438
2026-05-14	317.37	328.24	305.33	311.54	311.03	334
2026-05-13	317.00	321.04	308.33	320.79	320.26	567
2026-05-12	319.36	329.20	297.34	305.90	305.40	1,689
2026-05-11	322.70	328.00	313.00	319.76	319.23	1,710
2026-05-08	301.00	324.17	301.00	319.10	318.57	1,420
2026-05-07	323.00	329.26	295.44	309.27	308.76	2,310
2026-05-06	288.01	299.00	280.00	292.79	292.31	363
2026-05-05	299.99	302.70	280.93	286.49	286.02	1,131
2026-05-01	281.92	287.00	274.00	276.77	276.31	771
2026-04-30	260.00	280.00	260.00	279.04	278.59	545
2026-04-29	267.87	281.03	263.44	264.16	263.72	135
2026-04-28	270.77	277.00	264.40	268.69	268.25	247
2026-04-27	288.75	288.75	269.78	273.36	272.91	319
2026-04-24	280.71	297.31	280.56	284.90	284.43	147

← NewerPage 2 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.