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, 2023 64.56 65.76 64.02 65.53 687,029 +1.74(+2.73%)
Jun 29, 2023 62.47 63.88 61.76 63.79 252,645 +1.27(+2.03%)
Jun 28, 2023 62.44 62.94 61.58 62.52 257,997 -0.54(-0.86%)
Jun 27, 2023 60.86 63.20 60.14 63.06 440,091 +2.25(+3.70%)
Jun 26, 2023 59.26 60.99 59.26 60.81 384,932 +1.53(+2.58%)
Jun 23, 2023 59.33 59.87 58.78 59.28 791,940 -1.30(-2.15%)
Jun 22, 2023 60.20 60.90 59.86 60.58 482,953 +0.24(+0.40%)
Jun 21, 2023 61.35 61.45 59.88 60.34 382,311 -1.62(-2.61%)
Jun 20, 2023 60.61 62.42 60.61 61.96 690,630 +1.06(+1.74%)
Jun 16, 2023 62.12 62.24 60.50 60.90 730,487 -0.56(-0.91%)
Jun 15, 2023 61.45 61.77 61.21 61.46 322,363 +6.61(+12.05%)
May 08, 2023 56.37 57.39 54.79 54.85 444,637 -1.57(-2.78%)
May 05, 2023 55.60 57.64 54.75 56.42 1,101,140 +1.57(+2.86%)
May 04, 2023 51.21 55.02 48.53 54.85 2,553,580 -2.19(-3.84%)
May 03, 2023 57.26 58.34 56.80 57.04 1,006,786 -0.22(-0.38%)
May 02, 2023 58.53 58.70 56.89 57.26 648,601 -1.17(-2.00%)
May 01, 2023 58.37 59.70 58.34 58.43 449,873 +0.09(+0.15%)
Apr 28, 2023 57.88 58.56 57.22 58.34 339,805 +0.62(+1.07%)
Apr 27, 2023 59.09 59.48 55.98 57.72 595,549 -1.81(-3.05%)
Apr 26, 2023 59.60 60.00 59.17 59.53 268,672 -0.10(-0.16%)
Apr 25, 2023 62.43 62.65 59.60 59.63 398,327 -3.40(-5.39%)
Apr 24, 2023 63.28 63.94 62.39 63.03 327,118 -0.16(-0.25%)
Apr 21, 2023 62.72 63.28 61.00 63.19 565,169 +0.27(+0.43%)
Apr 20, 2023 62.41 64.42 62.34 62.92 316,320 -0.27(-0.43%)
Apr 19, 2023 62.42 63.44 62.15 63.19 304,143 +0.03(+0.05%)
Apr 18, 2023 64.27 64.49 62.66 63.16 369,987 -0.51(-0.80%)
Apr 17, 2023 62.94 63.85 62.20 63.67 295,629 +0.48(+0.76%)
Apr 14, 2023 63.72 64.95 62.73 63.19 467,132 -0.87(-1.36%)
Apr 13, 2023 63.77 64.42 62.68 64.06 261,690 +0.68(+1.07%)
Apr 12, 2023 65.22 65.54 63.20 63.38 281,115 -1.44(-2.22%)
Apr 11, 2023 66.25 66.25 64.65 64.82 328,020 -0.81(-1.23%)
Apr 10, 2023 63.24 66.00 63.06 65.63 362,664 +1.77(+2.77%)
Apr 06, 2023 64.67 65.17 63.63 63.86 656,685 -1.72(-2.62%)
Apr 05, 2023 65.79 66.36 64.79 65.58 360,095 -1.07(-1.61%)
Apr 04, 2023 70.19 70.22 66.27 66.65 295,665 -3.45(-4.92%)
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.