Macom Technology S (NQ: MTSI )

51.91 -0.60 (-1.14%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 53.90 53.93 50.40 52.51 440,268 -0.25(-0.47%)
May 19, 2022 51.92 54.34 51.92 52.76 503,148 +0.34(+0.65%)
May 18, 2022 52.01 53.59 51.23 52.42 534,055 -0.69(-1.30%)
May 17, 2022 52.55 53.58 52.04 53.11 210,665 +1.93(+3.77%)
May 16, 2022 51.81 52.30 51.02 51.18 286,289 -1.35(-2.57%)
May 13, 2022 50.59 53.04 50.36 52.53 454,995 +3.06(+6.19%)
May 12, 2022 48.15 49.57 47.72 49.47 437,556 +0.89(+1.83%)
May 11, 2022 49.88 50.75 48.43 48.58 402,074 -1.64(-3.27%)
May 10, 2022 50.97 51.49 48.83 50.22 954,184 +0.19(+0.38%)
May 09, 2022 51.38 52.71 49.80 50.03 418,769 -2.31(-4.41%)
May 06, 2022 52.30 53.48 51.03 52.34 402,337 -0.60(-1.13%)
May 05, 2022 53.89 54.10 52.15 52.94 592,887 -1.87(-3.41%)
May 04, 2022 53.04 55.06 51.52 54.81 497,216 +1.90(+3.59%)
May 03, 2022 53.06 53.40 51.77 52.91 428,447 -0.32(-0.60%)
May 02, 2022 50.77 53.30 50.71 53.23 828,435 +2.28(+4.47%)
Apr 29, 2022 52.18 54.05 50.84 50.95 765,118 -0.94(-1.81%)
Apr 28, 2022 53.73 54.91 50.19 51.89 1,196,827 +0.48(+0.93%)
Apr 27, 2022 50.91 52.77 50.91 51.41 566,170 -0.04(-0.08%)
Apr 26, 2022 52.60 52.76 51.30 51.45 566,707 -1.58(-2.98%)
Apr 25, 2022 51.38 53.22 51.03 53.03 498,664 +1.42(+2.75%)
Apr 22, 2022 51.96 52.43 51.17 51.61 392,225 -0.64(-1.22%)
Apr 21, 2022 54.18 51.87 52.25 561,828 -1.08(-2.03%)
Apr 20, 2022 54.25 55.00 52.98 53.33 586,366 +0.20(+0.37%)
Apr 19, 2022 51.74 53.25 51.07 53.13 507,937 +1.31(+2.54%)
Apr 18, 2022 50.46 52.46 50.17 51.82 602,247 +0.92(+1.81%)
Apr 14, 2022 51.87 52.49 50.86 50.90 421,627 -1.31(-2.51%)
Apr 13, 2022 51.61 52.79 51.06 52.21 793,042 +0.91(+1.77%)
Apr 12, 2022 52.06 53.87 51.10 51.30 512,348 +0.42(+0.83%)
Apr 11, 2022 50.78 51.72 50.44 50.88 565,608 -0.47(-0.92%)
Apr 08, 2022 53.01 53.01 51.31 51.35 518,673 -1.89(-3.55%)
Apr 07, 2022 53.20 54.25 52.21 53.24 399,346 -0.21(-0.39%)
Apr 06, 2022 54.85 55.00 52.92 53.45 758,341 -2.55(-4.55%)
Apr 05, 2022 59.37 59.37 55.72 56.00 386,604 -3.60(-6.04%)
Apr 04, 2022 58.74 59.63 58.14 59.60 415,330 +1.19(+2.04%)
Apr 01, 2022 60.29 61.05 57.69 58.41 372,716 -1.46(-2.44%)
Mar 31, 2022 60.61 61.24 59.76 59.87 461,485 -0.91(-1.50%)
Mar 30, 2022 61.94 62.57 60.65 60.78 542,464 -1.80(-2.88%)
Mar 29, 2022 62.58 63.53 60.88 62.58 690,923 +1.19(+1.94%)
Mar 28, 2022 61.55 62.12 60.21 61.39 387,494 -0.86(-1.38%)
Mar 25, 2022 61.76 62.42 60.67 62.25 398,694 +0.67(+1.09%)
Mar 24, 2022 60.21 61.87 59.66 61.58 318,768 +1.71(+2.86%)
Mar 23, 2022 61.37 61.58 59.74 59.87 229,163 -2.12(-3.42%)
Mar 22, 2022 61.73 62.37 60.89 61.99 343,800 +0.21(+0.34%)
Mar 21, 2022 60.53 62.14 60.29 61.78 595,484 +0.63(+1.03%)
Mar 18, 2022 58.82 61.70 58.58 61.15 576,488 +1.95(+3.29%)
Mar 17, 2022 57.96 59.33 57.80 59.20 264,968 +0.67(+1.14%)
Mar 16, 2022 57.36 59.43 56.48 58.53 413,122 +2.31(+4.11%)
Mar 15, 2022 54.05 56.28 54.01 56.22 319,664 +2.25(+4.17%)
Mar 14, 2022 56.10 56.49 53.72 53.97 341,991 -2.47(-4.38%)
Mar 11, 2022 58.99 59.15 56.34 56.44 272,801 -2.13(-3.64%)
Mar 10, 2022 57.84 59.19 57.19 58.57 265,482 -1.00(-1.68%)
Mar 09, 2022 58.70 59.95 58.13 59.57 280,168 +2.42(+4.23%)
Mar 08, 2022 56.13 58.90 55.16 57.15 444,297 +1.52(+2.73%)
Mar 07, 2022 57.90 59.83 55.62 55.63 426,124 -2.16(-3.74%)
Mar 04, 2022 57.87 58.90 57.10 57.79 281,056 -0.94(-1.60%)
Mar 03, 2022 60.72 61.39 58.34 58.73 309,998 -1.53(-2.54%)
Mar 02, 2022 57.98 60.69 57.98 60.26 299,173 +2.30(+3.97%)
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.