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

Historical Prices

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.