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 (%)
Jun 30, 2021 63.13 64.39 62.56 64.08 574,283 +0.66(+1.04%)
Jun 29, 2021 63.64 63.98 62.71 63.42 351,648 -0.23(-0.36%)
Jun 28, 2021 62.68 64.31 62.32 63.65 635,652 +1.69(+2.73%)
Jun 25, 2021 61.53 62.11 61.01 61.96 788,506 +0.65(+1.06%)
Jun 24, 2021 60.74 61.66 60.25 61.31 301,265 +1.23(+2.05%)
Jun 23, 2021 59.38 60.62 59.38 60.08 252,603 +0.79(+1.33%)
Jun 22, 2021 59.03 59.41 58.26 59.29 240,394 +0.18(+0.30%)
Jun 21, 2021 58.95 59.48 56.59 59.11 249,976 +0.44(+0.75%)
Jun 18, 2021 59.18 59.79 57.75 58.67 614,412 -1.34(-2.23%)
Jun 17, 2021 60.41 61.17 59.41 60.01 399,300 -0.60(-0.99%)
Jun 16, 2021 60.49 61.68 60.04 60.61 286,875 +0.11(+0.18%)
Jun 15, 2021 60.98 61.50 60.34 60.50 248,318 -0.33(-0.54%)
Jun 14, 2021 59.55 61.31 59.44 60.83 430,944 +0.93(+1.55%)
Jun 11, 2021 59.76 60.12 59.28 59.90 513,245 +0.48(+0.81%)
Jun 10, 2021 60.29 60.90 59.01 59.42 608,250 -0.40(-0.67%)
Jun 09, 2021 60.57 60.60 59.64 59.82 461,996 -0.49(-0.81%)
Jun 08, 2021 59.85 60.70 59.30 60.31 614,742 +1.04(+1.75%)
Jun 07, 2021 58.62 59.27 58.07 59.27 249,897 +0.44(+0.75%)
Jun 04, 2021 58.28 59.35 57.95 58.83 245,154 +1.18(+2.05%)
Jun 03, 2021 57.56 58.05 56.91 57.65 259,568 -0.52(-0.89%)
Jun 02, 2021 58.34 58.64 57.62 58.17 458,027 -0.11(-0.19%)
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.