MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	217.95	220.34	216.60	218.03	217.45	109
2026-01-23	222.00	223.00	216.70	216.70	216.13	462
2026-01-22	233.13	233.64	219.70	224.68	224.09	730
2026-01-21	212.81	218.05	212.81	213.94	213.38	115
2026-01-20	191.93	209.57	191.93	209.29	208.73	11
2026-01-16	210.64	210.64	203.25	203.25	202.71	11
2026-01-15	206.37	210.06	204.00	209.80	209.24	615
2026-01-14	190.86	192.68	187.29	189.43	188.93	220
2026-01-13	187.09	187.09	186.36	187.09	186.59	2
2026-01-12	186.01	187.25	186.01	187.25	186.75	5
2026-01-09	184.00	185.10	182.04	185.10	184.61	33
2026-01-08	177.27	178.19	176.75	176.75	176.28	44
2026-01-07	180.31	181.62	180.31	181.62	181.14	1,896
2026-01-06	180.00	184.54	180.00	183.62	183.13	33
2026-01-05	174.45	174.98	172.06	174.21	173.75	31
2026-01-02	168.59	169.19	166.44	167.04	166.60	278
2025-12-31	162.12	162.12	161.35	161.35	160.92	20
2025-12-30	164.11	164.11	162.27	162.27	161.84	21
2025-12-29	163.99	163.99	161.15	161.15	160.72	1
2025-12-24	163.14	163.82	163.14	163.82	163.39	100
2025-12-23	163.30	163.30	162.65	162.65	162.22	53
2025-12-22	161.15	161.52	161.15	161.52	161.09	2
2025-12-19	157.61	159.00	157.61	157.61	157.19	248
2025-12-18	156.00	156.32	154.84	155.79	155.38	7
2025-12-17	157.73	157.73	148.85	148.85	148.46	38
2025-12-16	160.00	160.00	158.04	160.00	159.58	1
2025-12-15	159.45	160.53	158.00	160.22	159.80	59
2025-12-12	160.47	162.57	156.89	156.89	156.47	22
2025-12-11	165.75	166.43	165.75	166.43	165.99	3
2025-12-10	163.01	167.50	163.01	166.34	165.90	3
2025-12-09	164.39	165.37	164.39	165.37	164.93	2
2025-12-08	165.00	165.09	165.00	165.09	164.65	2
2025-12-05	165.00	165.55	163.22	163.22	162.79	19
2025-12-04	161.20	161.20	161.20	161.20	160.77	9
2025-12-03	162.09	165.00	161.00	163.78	163.34	1,202
2025-12-02	158.81	162.06	157.58	161.91	161.48	834
2025-12-01	154.82	158.26	154.75	157.51	157.10	756
2025-11-28	153.79	154.49	152.30	154.49	154.08	72
2025-11-26	148.64	153.44	148.64	153.44	153.04	294
2025-11-25	149.03	150.65	145.75	148.17	147.78	58
2025-11-24	143.73	143.73	143.73	143.73	143.35	4
2025-11-21	137.31	139.86	135.74	135.74	135.38	29
2025-11-20	140.88	140.88	139.83	139.83	139.24	7
2025-11-19	141.22	145.96	140.54	143.93	143.32	157
2025-11-18	139.12	139.12	137.04	139.12	138.53	11
2025-11-17	141.04	144.68	141.04	142.67	142.07	550
2025-11-14	137.19	142.19	137.19	142.19	141.59	119
2025-11-13	149.00	149.00	141.89	141.89	141.29	40
2025-11-12	156.00	156.00	152.30	152.30	151.66	6
2025-11-11	157.45	157.45	153.69	154.45	153.80	47
2025-11-10	158.07	159.04	157.56	158.51	157.84	19
2025-11-07	154.45	154.45	145.33	151.03	150.39	121
2025-11-06	151.00	155.77	149.01	153.64	152.99	2,452
2025-11-05	140.05	144.23	140.05	144.23	143.62	153
2025-11-04	138.95	142.11	138.95	140.18	139.59	7
2025-11-03	144.00	144.38	143.01	143.92	143.31	107
2025-10-30	140.56	140.56	140.56	140.56	139.97	3
2025-10-29	150.00	150.01	143.40	143.68	143.07	77
2025-10-28	149.99	149.99	142.69	142.69	142.09	34
2025-10-27	145.83	145.83	145.83	145.83	145.22	1

← NewerPage 4 of 5 · 241 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.