MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	74.270	75.140	72.370	75.140	74.465	362
2025-04-24	71.860	74.210	71.860	74.072	73.406	184
2025-04-23	67.735	70.000	67.735	69.480	68.856	121
2025-04-22	62.279	62.585	61.833	62.100	61.542	153
2025-04-17	63.070	63.915	63.070	63.830	63.256	29
2025-04-16	63.550	64.410	62.410	62.410	61.849	68
2025-04-15	68.280	68.280	67.050	67.050	66.448	194
2025-04-14	67.575	68.270	66.425	66.785	66.185	421
2025-04-11	62.980	64.532	62.980	64.532	63.953	184
2025-04-10	68.161	69.510	62.423	64.285	63.707	371
2025-04-09	60.070	71.301	59.625	71.301	70.660	217
2025-04-08	66.360	67.040	65.940	66.406	65.810	97
2025-04-07	57.155	66.000	56.860	62.500	61.938	1,194
2025-04-04	60.700	60.990	55.942	60.278	59.737	525
2025-04-03	76.500	76.500	66.590	66.590	65.992	616
2025-04-01	79.255	80.484	79.255	80.484	79.761	154
2025-03-31	79.930	79.960	78.270	78.270	77.567	9
2025-03-28	83.050	83.200	81.180	82.157	81.419	151
2025-03-27	86.660	86.660	85.110	85.625	84.856	506
2025-03-26	89.790	89.790	87.330	87.330	86.545	52
2025-03-24	92.530	92.530	92.350	92.350	91.520	217
2025-03-21	88.590	88.590	88.590	88.590	87.794	5
2025-03-20	91.170	91.170	89.690	89.690	88.884	20
2025-03-19	88.000	93.010	88.000	93.010	92.174	231
2025-03-18	87.540	87.960	87.150	87.960	87.170	291
2025-03-17	85.735	89.900	85.735	89.900	89.092	246
2025-03-14	82.780	85.490	82.780	85.490	84.722	3
2025-03-13	80.830	80.830	79.590	80.477	79.754	88
2025-03-12	81.035	81.035	80.209	80.209	79.488	17
2025-03-11	78.540	80.344	76.799	80.344	79.622	137
2025-03-10	83.390	83.800	78.550	78.568	77.862	1,067
2025-03-07	83.050	83.955	80.630	83.955	83.201	540
2025-03-06	83.350	84.529	82.895	82.895	82.150	81
2025-03-05	84.801	84.801	82.896	84.730	83.969	123
2025-03-04	85.400	85.650	82.589	85.650	84.880	89
2025-03-03	90.780	93.310	87.880	87.880	87.090	497
2025-02-28	90.620	93.145	90.620	91.578	90.755	264
2025-02-27	99.730	99.910	96.710	96.710	95.841	5
2025-02-26	97.505	98.730	96.610	96.610	95.742	713
2025-02-25	100.08	100.08	96.557	96.557	95.690	486
2025-02-24	104.40	104.40	100.79	101.78	100.87	104
2025-02-21	107.26	107.43	102.99	102.99	102.06	23
2025-02-20	107.70	110.44	107.61	107.61	106.42	310
2025-02-19	104.44	106.52	104.44	106.52	105.35	62
2025-02-18	104.95	105.34	104.23	105.34	104.18	114
2025-02-14	102.88	105.03	102.88	104.36	103.21	645
2025-02-13	105.10	107.50	103.52	103.52	102.38	458
2025-02-12	109.88	109.88	107.69	108.69	107.49	75
2025-02-11	112.75	112.75	109.38	110.75	109.53	104
2025-02-10	111.92	114.16	109.56	111.87	110.64	217
2025-02-07	112.87	112.87	109.17	109.17	107.96	49
2025-02-06	112.50	112.78	110.60	111.26	110.03	48
2025-02-05	111.85	112.08	110.40	111.89	110.65	318
2025-02-04	112.43	113.55	110.70	112.44	111.20	92
2025-02-03	109.98	112.26	108.12	112.05	110.82	731
2025-01-31	113.00	116.88	113.00	114.47	113.21	236
2025-01-30	109.71	112.73	108.24	112.25	111.01	43
2025-01-29	107.75	109.05	107.07	107.07	105.89	3
2025-01-28	107.45	109.15	106.66	107.40	106.22	44
2025-01-27	114.00	119.90	107.78	107.78	106.59	256

← NewerPage 7 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.