Has bitcoin reached the dip or will it fall even further?

Watch episode 1 of Yahoo Finance's new show The Crypto Mile

MKS Instruments, Inc. (MKSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

104.53

-2.58

(-2.41%)

At close: 04:00PM EDT

104.53

0.00

(0.00%)

After hours:

04:10PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	107.89	108.70	104.29	104.53	104.53	450,800
27 Jun 2022	106.50	108.35	104.72	107.11	107.11	444,200
24 Jun 2022	101.20	106.03	100.25	105.91	105.91	1,664,100
23 Jun 2022	100.79	101.07	97.64	99.35	99.35	806,800
22 Jun 2022	101.17	103.68	100.52	100.66	100.66	672,800
21 Jun 2022	102.23	104.60	102.04	102.92	102.92	636,700
17 Jun 2022	101.29	102.15	99.67	100.36	100.36	816,300
16 Jun 2022	105.00	105.55	99.62	100.39	100.39	862,600
15 Jun 2022	108.13	110.62	106.34	108.31	108.31	548,500
14 Jun 2022	108.55	108.57	106.42	107.46	107.46	438,100
13 Jun 2022	108.76	110.09	105.46	106.81	106.81	785,000
10 Jun 2022	112.40	113.82	111.35	112.59	112.59	633,600
09 Jun 2022	118.03	118.91	113.97	114.04	114.04	503,800
08 Jun 2022	122.02	122.49	118.39	119.10	119.10	301,200
07 Jun 2022	120.11	122.47	119.81	121.55	121.55	377,900
06 Jun 2022	123.16	123.89	120.73	121.91	121.91	414,300
03 Jun 2022	122.58	122.61	120.04	120.40	120.40	569,400
02 Jun 2022	121.11	125.56	120.49	125.46	125.46	409,900
01 Jun 2022	125.09	125.09	119.34	121.60	121.60	539,200
31 May 2022	122.54	123.94	120.01	123.50	123.50	667,700
27 May 2022	120.92	122.60	120.59	122.41	122.41	503,500
26 May 2022	116.84	120.74	114.32	119.42	119.42	428,700
26 May 2022	0.22 Dividend
25 May 2022	114.35	117.60	114.19	116.90	116.68	348,900
24 May 2022	116.78	117.92	113.92	114.68	114.46	528,100
23 May 2022	117.52	119.77	116.60	118.54	118.32	380,000
20 May 2022	118.72	118.72	112.44	117.51	117.29	568,800
19 May 2022	114.93	118.13	114.63	116.08	115.86	504,400
18 May 2022	119.95	122.08	114.24	115.44	115.22	666,900
17 May 2022	118.07	123.10	118.07	122.54	122.31	537,200
16 May 2022	116.68	117.62	114.62	114.94	114.72	362,400
13 May 2022	115.68	118.83	115.10	118.14	117.92	469,900
12 May 2022	110.81	114.17	110.59	114.00	113.79	681,500
11 May 2022	113.41	115.98	111.46	111.54	111.33	506,500
10 May 2022	116.90	117.96	112.00	114.61	114.39	471,700
09 May 2022	115.48	117.89	112.85	114.05	113.84	638,400
06 May 2022	117.71	121.43	115.69	118.75	118.53	433,600
05 May 2022	123.92	124.01	117.46	119.26	119.04	587,900
04 May 2022	119.76	126.49	118.49	126.15	125.91	572,800
03 May 2022	118.65	121.11	117.28	119.80	119.57	369,200
02 May 2022	114.36	118.65	113.88	118.50	118.28	522,400
29 Apr 2022	116.95	120.30	113.77	113.98	113.77	606,700
28 Apr 2022	113.55	119.47	112.29	118.51	118.29	786,600
27 Apr 2022	110.79	116.14	110.26	112.00	111.79	1,057,400
26 Apr 2022	119.71	119.74	115.78	116.34	116.12	696,000
25 Apr 2022	117.78	121.64	117.02	121.48	121.25	554,900
22 Apr 2022	120.59	122.20	119.46	119.58	119.35	694,700
21 Apr 2022	123.33	124.85	120.42	121.22	120.99	844,800
20 Apr 2022	121.89	123.75	120.72	121.44	121.21	569,700
19 Apr 2022	114.74	119.63	114.61	119.13	118.91	700,400
18 Apr 2022	113.48	116.32	113.12	114.99	114.77	566,500
14 Apr 2022	119.09	119.30	114.47	114.52	114.30	645,600
13 Apr 2022	116.49	119.48	116.31	118.34	118.12	785,400
12 Apr 2022	121.29	121.93	116.72	116.85	116.63	747,900
11 Apr 2022	121.01	123.12	118.21	118.24	118.02	726,600
08 Apr 2022	125.16	126.25	122.22	122.37	122.14	745,900
07 Apr 2022	127.34	131.02	123.84	126.35	126.11	824,700
06 Apr 2022	130.76	131.81	125.16	126.01	125.77	2,097,900
05 Apr 2022	143.53	144.05	132.93	132.97	132.72	976,300
04 Apr 2022	142.40	145.39	141.91	144.63	144.36	844,200
01 Apr 2022	151.25	152.87	140.04	141.21	140.94	1,187,900
31 Mar 2022	157.11	157.45	150.00	150.00	149.72	530,600
30 Mar 2022	162.08	163.46	156.12	156.46	156.17	747,000
29 Mar 2022	159.43	163.89	157.78	163.72	163.41	710,100
28 Mar 2022	154.54	157.66	152.59	156.06	155.77	334,700
25 Mar 2022	155.28	156.38	152.45	155.61	155.32	317,700
24 Mar 2022	150.16	154.77	147.79	154.75	154.46	507,100
23 Mar 2022	150.33	152.00	148.29	148.53	148.25	344,500
22 Mar 2022	154.23	156.29	151.53	152.54	152.25	371,900
21 Mar 2022	154.18	155.35	150.44	152.62	152.33	519,000
18 Mar 2022	150.21	156.35	150.21	155.25	154.96	773,400
17 Mar 2022	151.28	153.98	149.41	152.97	152.68	427,400
16 Mar 2022	144.89	152.22	144.89	152.10	151.81	725,300
15 Mar 2022	137.16	144.26	136.79	144.12	143.85	522,900
14 Mar 2022	142.63	143.14	135.56	136.30	136.04	671,800
11 Mar 2022	149.22	150.18	142.07	142.24	141.97	461,300
10 Mar 2022	148.08	150.50	144.22	146.80	146.52	650,100
09 Mar 2022	147.74	152.80	146.69	151.81	151.52	572,000
08 Mar 2022	140.78	146.64	137.81	143.55	143.28	598,200
07 Mar 2022	146.55	148.77	139.64	139.70	139.44	536,200
04 Mar 2022	147.91	148.68	142.89	146.38	146.10	663,900
03 Mar 2022	154.45	154.81	148.42	149.07	148.79	383,400
02 Mar 2022	146.02	154.46	145.56	153.42	153.13	512,700
01 Mar 2022	149.99	151.44	144.22	145.45	145.18	552,100
28 Feb 2022	149.44	152.01	147.94	150.60	150.32	479,300
25 Feb 2022	148.18	151.40	145.58	151.25	150.97	404,300
25 Feb 2022	0.22 Dividend
24 Feb 2022	138.67	149.02	136.23	148.83	148.33	755,500
23 Feb 2022	149.77	152.12	142.87	143.07	142.59	627,900
22 Feb 2022	148.83	151.21	143.38	145.95	145.46	472,900
18 Feb 2022	152.00	152.91	148.75	150.44	149.93	609,800
17 Feb 2022	153.00	155.19	151.00	152.28	151.77	928,500
16 Feb 2022	151.11	155.56	149.70	154.88	154.36	551,400
15 Feb 2022	148.23	153.07	147.06	152.55	152.04	418,600
14 Feb 2022	144.42	148.23	143.43	145.56	145.07	515,400
11 Feb 2022	151.23	152.53	144.38	144.98	144.49	446,700
10 Feb 2022	151.47	156.51	150.22	150.81	150.30	366,700
09 Feb 2022	151.17	154.92	149.69	154.89	154.37	364,600
08 Feb 2022	146.62	149.14	145.67	148.65	148.15	443,500
07 Feb 2022	147.85	148.97	145.28	146.62	146.13	307,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,293.20-30.21(-0.41%)

FTSE 25019,132.52-218.75(-1.13%)

AIM902.34-5.27(-0.58%)

GBP/EUR1.1595+0.0010(+0.09%)

GBP/USD1.2193+0.0008(+0.07%)

BTC-GBP16,469.83-718.32(-4.18%)

Has bitcoin reached the dip or will it fall even further?

MKS Instruments, Inc. (MKSI)

FTSE 100
7,293.20
-30.21(-0.41%)

FTSE 250
19,132.52
-218.75(-1.13%)

AIM
902.34
-5.27(-0.58%)

GBP/EUR
1.1595
+0.0010(+0.09%)

GBP/USD
1.2193
+0.0008(+0.07%)

BTC-GBP
16,469.83
-718.32(-4.18%)