MKS Instruments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 216.37 | 224.51 | 215.41 | 215.41 | 215.41 | 221 |
| 2026-10-15 | 232.97 | 233.30 | 212.78 | 225.01 | 225.01 | 922 |
| 2026-10-14 | 247.58 | 252.88 | 232.71 | 233.49 | 233.49 | 324 |
| 2026-10-13 | 246.06 | 249.30 | 239.36 | 244.19 | 244.19 | 452 |
| 2026-10-12 | 265.03 | 267.44 | 251.15 | 253.46 | 253.46 | 612 |
| 2026-10-09 | 266.00 | 275.38 | 257.00 | 262.99 | 262.99 | 98 |
| 2026-10-08 | 267.07 | 274.08 | 259.53 | 263.26 | 263.26 | 1,230 |
| 2026-10-07 | 273.00 | 275.00 | 268.55 | 271.14 | 271.14 | 280 |
| 2026-10-06 | 281.37 | 287.70 | 276.44 | 279.29 | 279.29 | 357 |
| 2026-10-05 | 283.60 | 285.00 | 275.29 | 282.51 | 282.51 | 481 |
| 2026-10-02 | 281.10 | 285.00 | 280.16 | 281.36 | 281.36 | 215 |
| 2026-10-01 | 272.80 | 275.00 | 260.86 | 273.84 | 273.84 | 373 |
| 2026-09-30 | 267.90 | 275.00 | 258.62 | 264.83 | 264.83 | 85 |
| 2026-09-29 | 256.75 | 267.00 | 256.75 | 263.58 | 263.58 | 380 |
| 2026-09-28 | 255.23 | 260.82 | 251.00 | 258.39 | 258.39 | 88 |
| 2026-09-25 | 262.18 | 262.85 | 255.68 | 260.60 | 260.60 | 85 |
| 2026-09-24 | 262.73 | 262.73 | 254.78 | 255.43 | 255.43 | 14 |
Page 1 of 1 · 17 trading days
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.