Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macom Technology S (NQ: MTSI )

111.23 -6.58 (-5.59%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 116.68 119.72 115.86 117.81 296,287 -1.77(-1.48%)
Oct 29, 2024 117.47 120.40 116.24 119.58 281,009 +2.04(+1.74%)
Oct 28, 2024 121.06 122.60 116.99 117.54 624,267 -4.16(-3.42%)
Oct 25, 2024 117.32 121.86 116.85 121.70 832,369 +4.72(+4.03%)
Oct 24, 2024 116.16 117.10 114.95 116.98 210,192 +1.41(+1.22%)
Oct 23, 2024 113.65 116.23 113.14 115.57 614,954 +1.78(+1.56%)
Oct 22, 2024 113.70 115.09 113.06 113.79 530,911 -0.29(-0.25%)
Oct 21, 2024 113.00 114.18 111.34 114.08 296,649 +0.28(+0.25%)
Oct 18, 2024 113.85 114.49 112.52 113.80 276,162 +1.13(+1.00%)
Oct 17, 2024 115.85 115.85 112.57 112.67 279,520 -1.00(-0.88%)
Oct 16, 2024 114.65 115.74 113.02 113.67 172,795 +0.25(+0.22%)
Oct 15, 2024 116.32 117.45 112.90 113.42 276,677 -3.22(-2.76%)
Oct 14, 2024 117.18 118.55 115.33 116.64 218,212 +0.47(+0.40%)
Oct 11, 2024 112.99 117.12 112.99 116.17 307,333 +2.21(+1.94%)
Oct 10, 2024 112.50 114.14 111.01 113.96 222,653 -0.30(-0.26%)
Oct 09, 2024 113.10 114.72 111.72 114.26 370,187 +1.46(+1.29%)
Oct 08, 2024 109.55 113.50 109.55 112.80 485,855 +3.01(+2.74%)
Oct 07, 2024 109.30 110.53 108.78 109.79 453,809 -0.43(-0.39%)
Oct 04, 2024 110.59 112.43 109.39 110.22 377,608 +2.12(+1.96%)
Oct 03, 2024 107.48 108.43 106.41 108.10 382,011 -0.47(-0.43%)
Oct 02, 2024 107.30 110.67 107.30 108.57 666,868 +1.57(+1.47%)
Oct 01, 2024 110.93 111.81 104.79 107.00 875,672 -4.26(-3.83%)
Sep 30, 2024 109.99 112.24 109.81 111.26 642,631 -0.26(-0.23%)
Sep 27, 2024 113.61 113.61 110.15 111.52 328,161 -1.74(-1.54%)
Sep 26, 2024 110.10 113.52 107.91 113.26 570,432 +7.12(+6.71%)
Sep 25, 2024 105.57 107.50 103.81 106.14 366,916 -0.10(-0.09%)
Sep 24, 2024 107.89 108.89 106.13 106.24 511,904 -0.78(-0.73%)
Sep 23, 2024 105.59 108.80 104.68 107.02 542,548 +3.32(+3.20%)
Sep 20, 2024 104.25 104.85 102.47 103.70 1,283,578 -1.87(-1.77%)
Sep 19, 2024 103.45 106.86 102.72 105.57 432,273 +5.56(+5.56%)
Sep 18, 2024 101.50 102.93 99.67 100.01 351,350 -1.53(-1.51%)
Sep 17, 2024 102.41 102.75 100.03 101.54 340,303 +0.60(+0.59%)
Sep 16, 2024 100.93 101.28 99.50 100.94 333,316 -0.51(-0.50%)
Sep 13, 2024 102.28 103.04 100.93 101.45 389,477 +0.31(+0.31%)
Sep 12, 2024 101.36 103.51 100.56 101.14 416,958 -0.24(-0.24%)
Sep 11, 2024 96.93 101.54 96.32 101.38 555,884 +4.83(+5.00%)
Sep 10, 2024 96.90 98.21 95.03 96.55 319,616 -0.57(-0.59%)
Sep 09, 2024 97.11 98.21 95.56 97.12 549,204 +1.45(+1.52%)
Sep 06, 2024 98.64 98.64 94.20 95.67 543,749 -3.39(-3.42%)
Sep 05, 2024 98.12 100.39 97.65 99.06 414,241 -1.00(-1.00%)
Sep 04, 2024 96.78 100.50 96.64 100.06 456,818 +2.09(+2.13%)
Sep 03, 2024 106.72 107.06 97.87 97.97 597,043 -11.26(-10.31%)
Aug 30, 2024 110.69 110.72 108.34 109.23 662,758 -0.10(-0.09%)
Aug 29, 2024 105.86 110.92 105.86 109.33 925,442 +3.85(+3.65%)
Aug 28, 2024 104.60 108.55 103.28 105.48 573,698 +0.95(+0.91%)
Aug 27, 2024 103.74 105.02 102.87 104.53 294,003 +0.17(+0.16%)
Aug 26, 2024 106.60 107.49 104.34 104.36 276,091 -2.64(-2.47%)
Aug 23, 2024 105.67 107.88 105.60 107.00 291,526 +2.50(+2.39%)
Aug 22, 2024 106.93 106.93 104.15 104.50 176,207 -2.13(-2.00%)
Aug 21, 2024 106.48 108.56 105.79 106.63 323,640 +1.05(+0.99%)
Aug 20, 2024 105.83 107.11 105.36 105.58 453,901 -0.63(-0.59%)
Aug 19, 2024 105.52 106.25 104.09 106.21 199,918 -0.10(-0.09%)
Aug 16, 2024 105.31 107.02 104.98 106.31 423,811 +0.31(+0.29%)
Aug 15, 2024 104.71 107.39 104.71 106.00 1,169,932 +3.34(+3.25%)
Aug 14, 2024 103.66 104.03 101.58 102.66 243,988 -0.28(-0.27%)
Aug 13, 2024 102.55 103.94 102.19 102.94 542,981 +1.37(+1.35%)
Aug 12, 2024 101.24 102.70 100.28 101.57 237,992 +0.16(+0.16%)
Aug 09, 2024 100.18 101.68 99.17 101.41 320,728 +0.53(+0.53%)
Aug 08, 2024 98.51 101.71 96.88 100.88 521,831 +4.95(+5.16%)
Aug 07, 2024 99.72 101.72 95.87 95.93 738,851 -1.26(-1.30%)
Aug 06, 2024 96.63 99.28 94.83 97.19 476,489 +1.14(+1.19%)
Aug 05, 2024 92.18 100.06 90.01 96.05 915,852 -1.08(-1.11%)
Aug 02, 2024 95.26 98.98 91.89 97.13 948,815 -2.52(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.