MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	119.95	120.72	117.16	117.16	115.87	145
2025-01-23	119.25	120.35	118.94	120.14	118.82	130
2025-01-22	122.90	125.43	122.75	124.57	123.20	188
2025-01-21	120.76	121.80	120.06	121.80	120.45	1,087
2025-01-17	120.27	120.27	118.73	119.57	118.25	112
2025-01-16	118.20	118.20	118.18	118.20	116.89	101
2025-01-15	112.48	114.47	112.48	114.02	112.76	1
2025-01-13	105.96	107.97	105.96	107.00	105.82	136
2025-01-10	109.35	110.97	108.35	108.50	107.31	5,044
2025-01-08	110.75	113.30	110.00	110.00	108.78	201
2025-01-06	113.89	115.50	111.09	115.50	114.22	81
2025-01-03	105.90	107.23	105.71	107.23	106.05	4
2025-01-02	104.44	107.62	104.44	106.53	105.36	6
2024-12-31	104.75	105.18	104.75	105.18	104.02	100
2024-12-30	104.14	104.14	102.63	103.00	101.87	45
2024-12-27	106.90	107.34	105.48	105.48	104.32	5
2024-12-24	106.80	107.52	105.65	106.85	105.67	134
2024-12-23	103.90	105.69	103.90	105.60	104.44	46
2024-12-20	101.56	105.21	101.56	105.10	103.94	247
2024-12-19	104.38	105.34	102.51	102.51	101.38	317
2024-12-18	110.04	112.70	110.04	112.70	111.46	6
2024-12-17	111.70	111.70	108.81	109.43	108.22	23
2024-12-16	111.05	112.67	111.00	112.58	111.34	74
2024-12-13	113.40	114.77	112.57	112.57	111.33	551
2024-12-12	112.72	114.41	111.52	113.37	112.12	51
2024-12-11	112.30	113.53	111.79	113.36	112.11	120
2024-12-10	115.85	115.85	112.03	112.03	110.80	203
2024-12-09	114.07	117.17	113.37	116.67	115.39	30
2024-12-06	113.84	115.19	113.39	114.50	113.24	246
2024-12-05	116.44	116.82	114.05	114.53	113.27	565
2024-12-04	117.46	118.51	116.66	117.55	116.26	143
2024-12-03	116.34	117.95	115.23	117.95	116.65	65
2024-12-02	115.44	119.14	113.83	119.14	117.83	78
2024-11-29	115.00	115.29	113.42	114.39	113.13	17
2024-11-27	114.26	114.26	110.46	111.53	110.30	197
2024-11-26	116.05	116.51	112.54	112.54	111.30	428
2024-11-25	117.10	118.73	115.82	117.32	116.03	326
2024-11-22	114.07	114.30	112.97	113.54	112.07	30
2024-11-21	108.91	112.49	108.91	112.47	111.02	97
2024-11-20	106.61	107.81	106.61	107.02	105.64	116
2024-11-19	105.97	108.05	105.97	105.97	104.60	1
2024-11-18	105.89	107.36	104.66	107.36	105.97	36
2024-11-15	110.00	111.23	107.60	107.85	106.46	183
2024-11-14	112.11	113.53	111.74	113.19	111.73	129
2024-11-13	112.78	112.86	111.66	112.26	110.81	82
2024-11-12	113.88	114.91	112.44	112.50	111.05	22
2024-11-11	115.11	115.92	112.50	112.50	111.05	120
2024-11-08	116.07	116.24	115.47	116.24	114.74	89
2024-11-07	115.47	115.47	113.65	114.52	113.04	94
2024-11-06	104.00	104.00	101.96	102.81	101.48	232
2024-11-05	99.820	100.63	99.160	100.63	99.329	72
2024-11-04	99.600	100.97	99.600	100.79	99.487	8
2024-11-01	100.60	101.79	100.60	100.85	99.546	20
2024-10-31	102.06	102.06	99.370	99.532	98.245	257
2024-10-30	102.40	103.68	102.40	103.27	101.93	28
2024-10-29	101.74	103.97	101.56	103.97	102.63	808
2024-10-28	101.47	103.42	100.17	103.42	102.08	149
2024-10-25	100.56	101.69	100.05	100.69	99.388	387
2024-10-24	98.520	99.360	98.520	98.920	97.641	21
2024-10-23	99.540	100.32	97.670	97.670	96.407	464

← NewerPage 8 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.