MKS Instruments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	100.01	100.71	99.640	100.31	99.013	27
2024-10-21	101.85	101.85	100.90	100.98	99.676	171
2024-10-18	103.12	103.67	102.58	102.63	101.30	6
2024-10-17	104.73	105.20	103.56	103.84	102.50	5
2024-10-16	106.39	106.39	103.88	103.88	102.54	3,606
2024-10-15	111.92	112.80	105.50	105.50	104.14	119
2024-10-14	109.76	112.58	109.76	112.54	111.09	28
2024-10-11	107.10	109.41	106.00	109.13	107.72	310
2024-10-10	107.64	107.67	106.00	107.28	105.89	36
2024-10-09	107.20	108.69	107.20	108.69	107.28	2
2024-10-08	106.00	108.02	105.76	108.02	106.62	1,332
2024-10-07	105.21	107.13	105.00	106.88	105.50	125
2024-10-04	107.49	107.56	105.16	105.16	103.80	7
2024-10-03	103.99	104.87	103.90	104.53	103.18	4
2024-10-02	104.54	106.97	104.53	106.97	105.59	159
2024-10-01	108.07	108.07	104.69	104.69	103.34	228
2024-09-30	109.11	110.43	108.00	108.32	106.92	145
2024-09-27	113.40	114.79	111.82	111.82	110.37	1
2024-09-26	113.58	114.84	111.37	112.45	111.00	80
2024-09-25	109.77	109.77	108.60	109.14	107.73	2
2024-09-24	110.45	111.06	108.78	109.88	108.46	3
2024-09-23	109.90	110.63	109.24	109.68	108.26	6
2024-09-20	111.41	111.41	109.99	109.99	108.57	6
2024-09-19	112.26	115.45	110.52	115.45	113.96	57
2024-09-18	109.82	111.31	108.60	109.69	108.27	300
2024-09-17	108.97	110.46	108.97	110.07	108.65	60
2024-09-16	110.07	110.07	106.12	106.17	104.80	4
2024-09-13	108.85	112.26	108.85	111.52	110.08	4
2024-09-12	110.34	110.34	109.70	109.70	108.28	111
2024-09-11	105.84	107.25	105.84	107.25	105.86	385
2024-09-10	106.15	106.15	105.43	105.49	104.13	1
2024-09-09	104.99	106.52	104.94	105.99	104.62	4
2024-09-06	107.57	107.57	104.22	104.32	102.97	51
2024-09-05	107.70	109.51	107.49	108.59	107.19	3
2024-09-04	106.16	109.65	105.37	109.65	108.23	232
2024-09-03	113.15	115.10	108.24	108.24	106.84	59
2024-08-30	120.19	120.92	117.84	118.29	116.76	44
2024-08-29	116.32	119.64	116.32	119.34	117.80	3
2024-08-28	118.65	118.65	114.74	115.55	114.06	78
2024-08-27	116.45	118.77	116.12	118.77	117.23	13
2024-08-23	119.14	121.20	119.14	121.19	119.62	5
2024-08-22	121.04	122.00	118.64	118.64	116.89	56
2024-08-21	119.81	119.81	117.57	118.64	116.89	807
2024-08-20	120.36	120.36	116.49	116.73	115.01	102
2024-08-19	119.07	119.12	117.01	119.12	117.36	23
2024-08-16	118.89	119.38	117.69	118.56	116.81	8
2024-08-15	118.62	121.38	118.62	120.65	118.87	101
2024-08-14	116.81	116.81	114.01	114.54	112.85	290
2024-08-13	110.11	115.52	110.11	115.52	113.82	81
2024-08-12	108.47	110.79	108.02	109.98	108.36	44
2024-08-09	109.95	109.95	105.75	106.80	105.22	22
2024-08-08	108.21	109.89	103.69	109.89	108.27	1,248
2024-08-07	111.27	111.27	104.66	104.66	103.12	666
2024-08-06	106.07	109.58	105.07	109.58	107.96	85
2024-08-05	102.05	108.58	101.33	106.75	105.17	901
2024-08-02	109.39	110.74	105.64	105.81	104.25	1,687
2024-08-01	124.47	124.94	114.51	115.52	113.82	1,219
2024-07-31	120.26	124.93	120.00	124.93	123.09	150
2024-07-30	125.88	125.88	118.11	119.75	117.98	87
2024-07-29	125.43	126.46	124.69	124.69	122.85	1

← NewerPage 9 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.