Macom Technology S (NQ: MTSI )

112.40 -5.41 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.78 25.37 22.77 25.27 967,800 +1.13(+4.68%)
Feb 27, 2020 25.31 25.53 24.09 24.14 751,769 -2.10(-8.00%)
Feb 26, 2020 26.65 27.06 25.97 26.24 272,424 -0.49(-1.83%)
Feb 25, 2020 28.20 28.27 26.60 26.73 434,460 -1.28(-4.57%)
Feb 24, 2020 28.30 28.78 27.78 28.01 343,521 -1.80(-6.04%)
Feb 21, 2020 30.85 30.85 29.50 29.81 534,600 -1.25(-4.02%)
Feb 20, 2020 30.27 31.07 29.58 31.06 503,987 +0.54(+1.77%)
Feb 19, 2020 29.25 30.83 29.20 30.52 575,903 +1.32(+4.52%)
Feb 18, 2020 29.12 29.37 28.78 29.20 472,872 -0.43(-1.45%)
Feb 14, 2020 29.72 29.83 29.16 29.63 323,900 -0.11(-0.37%)
Feb 13, 2020 29.46 29.96 29.46 29.74 338,259 -0.01(-0.03%)
Feb 12, 2020 30.05 30.52 29.52 29.75 381,852 +0.07(+0.24%)
Feb 11, 2020 29.50 30.19 29.33 29.68 341,750 +0.59(+2.03%)
Feb 10, 2020 28.60 29.14 28.27 29.09 263,373 +0.40(+1.39%)
Feb 07, 2020 30.02 30.37 28.55 28.69 365,400 -1.76(-5.78%)
Feb 06, 2020 31.66 31.68 30.36 30.45 317,680 -0.95(-3.03%)
Feb 05, 2020 31.66 31.86 30.62 31.40 431,063 +0.43(+1.39%)
Feb 04, 2020 29.42 31.03 29.00 30.97 523,704 +2.16(+7.50%)
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.