MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	100.92	101.34	100.92	101.25	100.59	143
2025-07-29	103.81	104.11	102.55	102.55	101.89	4
2025-07-28	100.54	103.07	100.54	103.07	102.41	4
2025-07-25	98.100	98.100	98.100	98.100	97.469	4
2025-07-24	100.38	100.38	100.35	100.35	99.700	177
2025-07-23	101.70	101.70	99.420	99.420	98.781	4
2025-07-21	104.85	104.85	104.85	104.85	104.18	11
2025-07-16	102.21	102.21	99.490	99.830	99.188	25
2025-07-15	106.06	106.06	106.06	106.06	105.38	50
2025-07-14	105.48	105.48	102.79	103.32	102.66	67
2025-07-10	105.14	107.10	105.14	107.07	106.38	51
2025-07-09	104.40	104.40	104.40	104.40	103.73	1
2025-07-08	103.03	106.15	103.03	105.10	104.42	105
2025-07-07	102.80	104.37	102.11	104.37	103.70	80
2025-07-03	104.53	104.53	104.53	104.53	103.86	3
2025-07-02	103.13	103.76	101.14	103.76	103.09	38
2025-07-01	98.630	98.630	98.520	98.630	97.996	2
2025-06-30	100.00	100.00	99.185	99.185	98.547	87
2025-06-27	99.958	100.43	99.958	100.43	99.779	54
2025-06-26	99.480	99.920	98.613	99.455	98.815	99
2025-06-25	97.867	98.020	97.230	97.470	96.843	330
2025-06-24	95.640	98.340	95.640	97.300	96.674	68
2025-06-23	89.520	91.375	89.420	91.375	90.788	62
2025-06-20	92.980	92.980	89.975	89.975	89.397	249
2025-06-18	91.360	92.830	91.360	92.830	92.233	2
2025-06-17	92.440	92.440	92.440	92.440	91.846	1
2025-06-16	91.280	93.440	91.280	93.415	92.814	71
2025-06-13	90.430	91.620	90.430	91.380	90.792	149
2025-06-12	92.950	93.970	92.525	93.970	93.366	30
2025-06-11	96.120	96.120	93.090	93.090	92.492	2
2025-06-10	92.190	94.430	92.190	94.050	93.445	9
2025-06-09	90.740	92.360	90.010	92.160	91.568	11
2025-06-06	89.930	90.120	89.119	89.119	88.546	34
2025-06-05	87.380	87.380	87.380	87.380	86.818	4
2025-06-04	84.930	88.520	84.930	88.520	87.951	28
2025-06-03	80.740	86.470	80.740	85.635	85.084	65
2025-06-02	81.030	82.076	80.500	82.076	81.549	131
2025-05-30	85.060	85.060	80.860	81.180	80.658	25
2025-05-29	87.820	87.820	85.185	85.185	84.637	108
2025-05-28	87.420	87.420	86.180	86.180	85.626	179
2025-05-27	84.615	86.800	84.615	86.600	86.043	212
2025-05-23	81.606	82.810	81.606	82.810	82.278	8
2025-05-22	86.500	86.500	84.320	85.490	84.722	33
2025-05-21	88.050	88.050	88.050	88.050	87.259	13
2025-05-20	89.220	89.220	89.090	89.090	88.289	105
2025-05-19	87.310	88.080	87.310	87.560	86.773	15
2025-05-16	89.975	90.250	89.720	89.720	88.914	114
2025-05-15	93.210	93.210	91.022	91.290	90.470	92
2025-05-14	94.448	94.450	92.034	93.110	92.273	22
2025-05-13	93.411	93.411	92.482	92.678	91.845	21
2025-05-12	88.690	90.405	88.690	89.583	88.778	23
2025-05-09	79.522	79.924	78.674	79.088	78.377	91
2025-05-08	76.150	78.905	75.303	78.702	77.995	283
2025-05-07	73.980	73.980	72.230	72.726	72.072	12
2025-05-06	74.020	74.020	72.020	73.060	72.404	59
2025-05-02	73.535	77.190	73.535	77.190	76.496	383
2025-05-01	71.525	73.940	71.000	72.950	72.295	421
2025-04-30	69.231	69.470	68.270	69.250	68.628	145
2025-04-29	72.540	73.045	72.540	73.045	72.389	102
2025-04-28	73.520	74.180	72.059	72.445	71.794	304

← NewerPage 6 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.