MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	144.60	146.84	144.60	146.84	146.22	10
2025-10-23	134.06	140.79	134.06	139.90	139.31	24
2025-10-22	138.56	141.23	136.29	136.87	136.29	38
2025-10-21	141.60	141.60	140.16	140.16	139.57	13
2025-10-20	141.54	141.54	140.92	141.34	140.74	101
2025-10-17	136.74	136.74	135.15	135.15	134.58	23
2025-10-16	136.29	138.50	136.00	136.00	135.43	20
2025-10-15	135.28	135.28	135.28	135.28	134.71	2
2025-10-14	126.94	130.26	126.94	130.26	129.71	4
2025-10-13	125.10	132.25	125.10	132.23	131.67	247
2025-10-10	133.00	133.00	124.77	124.77	124.25	153
2025-10-09	133.02	133.02	130.65	131.84	131.28	1
2025-10-08	129.84	133.21	129.84	133.21	132.65	268
2025-10-07	137.05	137.05	129.27	129.42	128.87	76
2025-10-06	140.33	141.00	139.55	139.63	139.04	37
2025-10-03	137.44	140.01	136.66	136.66	136.08	90
2025-10-02	134.56	135.95	133.40	133.40	132.84	197
2025-10-01	123.18	128.73	123.18	128.73	128.19	2
2025-09-30	122.43	123.05	122.43	123.05	122.54	314
2025-09-29	124.00	124.00	122.25	122.25	121.74	53
2025-09-26	122.68	122.68	120.84	120.84	120.33	2
2025-09-25	121.79	122.70	121.16	122.70	122.18	19
2025-09-24	128.88	128.88	125.84	125.84	125.31	6
2025-09-23	127.87	130.27	127.87	129.36	128.81	27
2025-09-22	128.88	128.88	128.74	128.88	128.34	3
2025-09-19	130.00	131.00	127.17	127.17	126.63	13
2025-09-18	125.35	130.41	123.52	130.36	129.81	233
2025-09-17	118.32	120.50	118.23	118.41	117.91	34
2025-09-16	118.99	118.99	117.33	117.33	116.83	168
2025-09-15	115.02	118.15	115.02	118.15	117.65	123
2025-09-12	115.00	116.09	115.00	115.44	114.95	330
2025-09-11	112.25	115.14	112.23	115.11	114.62	260
2025-09-10	109.88	112.01	109.88	111.22	110.75	28
2025-09-09	109.06	109.68	109.06	109.57	109.11	84
2025-09-08	105.40	107.30	104.43	107.30	106.85	130
2025-09-05	102.84	104.38	102.84	104.38	103.94	1
2025-09-04	100.63	101.22	100.63	101.22	100.79	1
2025-09-03	101.41	101.61	99.940	99.940	99.519	10
2025-09-02	98.710	100.77	98.710	100.18	99.762	208
2025-08-29	107.16	107.16	107.16	107.16	106.71	11
2025-08-28	105.70	106.13	105.70	106.13	105.68	11
2025-08-27	105.35	105.35	105.35	105.35	104.91	2
2025-08-26	107.20	107.55	105.56	107.55	107.09	29
2025-08-22	105.66	106.01	105.16	105.66	105.21	7
2025-08-21	98.150	99.080	98.150	99.000	98.364	3
2025-08-20	100.09	100.09	97.920	97.920	97.291	21
2025-08-19	101.86	101.86	101.86	101.86	101.21	7
2025-08-18	100.22	101.94	100.22	101.47	100.82	1
2025-08-15	100.80	100.87	100.80	100.86	100.21	1
2025-08-14	101.46	103.92	101.46	103.17	102.51	5
2025-08-13	104.14	105.51	103.47	105.51	104.83	5
2025-08-12	99.090	99.090	98.710	98.710	98.075	4
2025-08-11	101.36	101.36	100.23	101.36	100.71	111
2025-08-08	99.494	99.670	98.546	99.670	99.029	124
2025-08-07	97.150	100.34	96.670	97.244	96.619	558
2025-08-06	90.240	91.820	89.000	89.000	88.428	346
2025-08-05	94.790	95.420	90.400	90.445	89.864	148
2025-08-04	93.460	93.700	93.460	93.700	93.098	1
2025-08-01	92.100	93.000	91.957	91.957	91.366	53
2025-07-31	97.640	97.640	94.995	94.995	94.384	104

← NewerPage 5 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.