MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	285.05	286.58	271.39	282.90	282.43	30
2026-04-22	285.65	285.65	268.12	274.26	273.81	367
2026-04-21	280.00	290.00	277.58	278.28	277.82	425
2026-04-20	278.80	284.73	276.00	280.91	280.45	85
2026-04-17	279.24	282.16	269.00	277.80	277.34	310
2026-04-16	271.07	273.69	257.08	268.74	268.30	62
2026-04-15	274.30	274.30	261.47	264.96	264.52	459
2026-04-14	283.16	286.55	269.07	276.29	275.83	358
2026-04-13	267.50	272.98	260.58	269.74	269.30	217
2026-04-10	263.33	272.72	263.33	271.36	270.91	116
2026-04-09	253.00	266.22	253.00	264.78	264.34	479
2026-04-08	249.00	260.00	249.00	259.28	258.85	262
2026-04-07	243.26	243.26	234.38	237.42	237.03	56
2026-04-02	229.88	238.60	219.65	234.49	234.10	287
2026-04-01	230.60	239.47	230.60	237.68	237.29	435
2026-03-31	214.57	225.91	213.57	225.91	225.54	251
2026-03-30	215.99	231.13	210.14	210.94	210.59	128
2026-03-27	230.00	230.00	220.01	221.56	221.20	403
2026-03-26	242.00	242.00	227.45	227.45	227.08	44
2026-03-25	249.64	255.00	235.89	243.26	242.86	144
2026-03-24	235.00	247.36	229.08	246.18	245.77	435
2026-03-23	233.00	243.50	215.06	236.59	236.20	454
2026-03-20	227.80	237.58	223.51	223.51	223.14	328
2026-03-19	225.55	237.98	220.34	237.27	236.88	40
2026-03-18	229.24	234.98	228.20	233.19	232.81	191
2026-03-17	222.00	229.32	221.78	229.32	228.94	51
2026-03-16	222.31	225.53	215.68	220.17	219.81	849
2026-03-13	216.00	223.03	213.82	215.45	215.10	55
2026-03-12	222.50	223.47	211.13	213.51	213.16	80
2026-03-11	227.37	228.64	220.07	226.21	225.84	143
2026-03-10	218.36	232.86	218.36	227.85	227.47	236
2026-03-09	195.02	212.18	188.00	209.55	209.20	282
2026-03-06	228.14	228.17	215.94	217.49	217.13	180
2026-03-05	231.79	237.49	223.51	226.32	225.95	468
2026-03-04	225.90	238.38	223.04	235.51	235.12	220
2026-03-03	235.00	243.00	227.84	233.38	232.99	203
2026-03-02	247.00	248.75	236.00	244.49	244.09	1,110
2026-02-27	241.72	245.62	237.00	240.66	240.26	362
2026-02-26	257.30	258.00	240.77	242.13	241.73	478
2026-02-25	260.00	260.00	250.88	257.64	257.22	158
2026-02-24	254.21	258.70	250.11	254.21	253.79	115
2026-02-23	255.52	262.50	249.86	253.82	253.40	696
2026-02-20	253.94	262.07	245.20	262.07	261.64	2,790
2026-02-19	245.00	254.79	245.00	249.74	249.07	695
2026-02-18	239.00	261.00	232.01	248.20	247.55	3,098
2026-02-17	268.16	268.51	247.27	266.00	265.30	1,059
2026-02-13	246.98	263.13	246.98	263.13	262.43	289
2026-02-12	255.00	268.87	247.65	252.74	252.07	624
2026-02-11	256.00	265.00	254.31	255.98	255.30	915
2026-02-10	253.27	259.70	245.85	252.77	252.10	197
2026-02-09	244.38	250.30	240.12	247.98	247.32	238
2026-02-06	234.39	243.86	231.00	243.86	243.21	123
2026-02-05	220.00	227.97	211.20	227.97	227.37	77
2026-02-04	103.88	103.88	103.88	103.88	103.61	22
2026-02-03	239.22	242.91	226.50	226.50	225.90	266
2026-02-02	222.55	241.54	221.84	235.86	235.24	2,587
2026-01-30	240.00	244.64	235.77	236.40	235.77	65
2026-01-29	238.10	246.47	235.09	243.85	243.20	648
2026-01-28	233.68	239.22	231.81	235.76	235.14	147
2026-01-27	224.00	232.00	220.10	227.02	226.42	424

← NewerPage 3 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.