Macom Technology S (NQ: MTSI )

66.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 66.51 67.45 66.32 66.49 177,847 -0.04(-0.06%)
Oct 21, 2021 65.49 66.96 65.35 66.53 266,234 +1.05(+1.60%)
Oct 20, 2021 65.11 66.13 64.75 65.48 123,295 -0.06(-0.09%)
Oct 19, 2021 65.36 65.82 64.70 65.54 156,495 +0.51(+0.78%)
Oct 18, 2021 63.40 65.38 63.02 65.03 200,857 +0.74(+1.15%)
Oct 15, 2021 63.92 65.44 63.53 64.29 324,505 +0.49(+0.77%)
Oct 14, 2021 63.95 64.72 63.56 63.80 248,559 +1.16(+1.85%)
Oct 13, 2021 63.42 64.16 62.53 62.64 256,074 -0.33(-0.52%)
Oct 12, 2021 64.34 64.43 62.65 62.97 186,138 -1.10(-1.72%)
Oct 11, 2021 65.57 66.07 64.07 64.07 159,401 -1.57(-2.39%)
Oct 08, 2021 66.26 67.05 65.40 65.64 216,792 -0.54(-0.82%)
Oct 07, 2021 66.30 67.31 66.01 66.18 201,067 +0.97(+1.49%)
Oct 06, 2021 64.30 65.78 64.30 65.21 191,454 -0.17(-0.26%)
Oct 05, 2021 65.47 66.81 63.61 65.38 239,629 +0.40(+0.62%)
Oct 04, 2021 64.86 65.42 63.99 64.98 299,227 -0.36(-0.55%)
Oct 01, 2021 65.26 65.98 64.68 65.34 282,323 +0.47(+0.72%)
Sep 30, 2021 64.50 65.67 64.05 64.87 381,411 +0.91(+1.42%)
Sep 29, 2021 64.52 65.10 62.73 63.96 393,832 -0.47(-0.73%)
Sep 28, 2021 66.48 66.48 64.23 64.43 323,097 -3.16(-4.68%)
Sep 27, 2021 67.12 68.06 66.10 67.59 252,650 +0.18(+0.27%)
Sep 24, 2021 66.30 67.55 65.76 67.41 358,478 +0.89(+1.34%)
Sep 23, 2021 65.01 66.54 64.90 66.52 337,917 +1.95(+3.02%)
Sep 22, 2021 62.80 64.91 62.08 64.57 223,500 +2.26(+3.63%)
Sep 21, 2021 62.25 62.62 60.77 62.31 216,408 +0.64(+1.04%)
Sep 20, 2021 61.73 62.35 60.74 61.67 245,361 -1.67(-2.64%)
Sep 17, 2021 63.95 64.72 62.76 63.34 635,499 -0.46(-0.72%)
Sep 16, 2021 62.91 63.87 61.89 63.80 157,593 +0.70(+1.11%)
Sep 15, 2021 62.49 63.18 61.35 63.10 227,607 +0.40(+0.64%)
Sep 14, 2021 63.73 64.40 61.72 62.70 344,742 -1.15(-1.80%)
Sep 13, 2021 64.63 65.45 62.85 63.85 430,539 -0.32(-0.50%)
Sep 10, 2021 63.65 65.61 63.03 64.17 670,389 +1.46(+2.33%)
Sep 09, 2021 62.28 63.60 62.12 62.71 190,406 +0.30(+0.48%)
Sep 08, 2021 63.63 63.85 61.79 62.41 278,689 -1.57(-2.45%)
Sep 07, 2021 63.90 64.50 63.63 63.98 276,408 +0.18(+0.28%)
Sep 03, 2021 63.25 64.65 63.04 63.80 181,577 +0.02(+0.03%)
Sep 02, 2021 62.42 63.98 62.15 63.78 259,684 +1.87(+3.02%)
Sep 01, 2021 61.20 62.12 60.11 61.91 262,855 +1.20(+1.98%)
Aug 31, 2021 62.95 62.95 60.46 60.71 324,949 -2.10(-3.34%)
Aug 30, 2021 62.63 62.94 61.56 62.81 257,621 +0.65(+1.05%)
Aug 27, 2021 60.44 62.66 60.12 62.16 586,050 +1.99(+3.31%)
Aug 26, 2021 60.75 61.28 59.97 60.17 178,236 -0.65(-1.07%)
Aug 25, 2021 60.98 61.88 60.65 60.82 232,544 +0.05(+0.08%)
Aug 24, 2021 60.42 61.09 60.00 60.77 219,971 +0.73(+1.22%)
Aug 23, 2021 58.69 60.10 58.52 60.04 252,032 +2.02(+3.48%)
Aug 20, 2021 57.16 58.10 56.86 58.02 198,858 +0.90(+1.58%)
Aug 19, 2021 56.50 57.26 55.52 57.12 223,243 +0.09(+0.16%)
Aug 18, 2021 57.55 58.04 56.82 57.03 342,041 -0.56(-0.97%)
Aug 17, 2021 59.69 59.69 57.31 57.59 294,820 -2.84(-4.70%)
Aug 16, 2021 60.71 61.20 60.29 60.43 157,784 -0.68(-1.11%)
Aug 13, 2021 61.23 61.57 60.92 61.11 110,893 -0.37(-0.60%)
Aug 12, 2021 61.48 62.04 60.42 61.48 207,316 -0.36(-0.58%)
Aug 11, 2021 61.61 61.92 59.25 61.84 259,923 +0.18(+0.29%)
Aug 10, 2021 62.00 62.15 60.77 61.66 242,002 -0.27(-0.44%)
Aug 09, 2021 61.85 62.43 60.98 61.93 234,400 -0.01(-0.02%)
Aug 06, 2021 61.26 62.54 61.20 61.94 154,319 +0.05(+0.08%)
Aug 05, 2021 61.74 62.35 61.40 61.89 229,374 +0.49(+0.80%)
Aug 04, 2021 60.75 61.57 60.18 61.40 381,513 +0.48(+0.79%)
Aug 03, 2021 61.52 61.98 59.59 60.92 544,959 -0.60(-0.98%)
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.