Indicators

Macom Technology S (NQ: MTSI )

101.14 -0.09 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	65.76	67.06	65.76	67.02	333,994	+1.14(+1.73%)
Jan 30, 2023	66.95	67.71	65.49	65.88	281,586	-2.36(-3.46%)
Jan 27, 2023	67.23	68.74	66.89	68.24	351,158	+0.06(+0.09%)
Jan 26, 2023	67.28	68.22	66.04	68.18	316,730	+1.59(+2.39%)
Jan 25, 2023	64.78	66.62	64.05	66.59	321,522	+0.40(+0.60%)
Jan 24, 2023	65.72	66.61	64.69	66.19	353,164	+0.20(+0.30%)
Jan 23, 2023	63.29	66.06	62.60	65.99	499,968	+3.51(+5.62%)
Jan 20, 2023	62.74	62.88	60.38	62.48	579,174	+0.80(+1.30%)
Jan 19, 2023	65.24	65.59	61.29	61.68	462,105	-3.77(-5.76%)
Jan 18, 2023	65.35	67.17	65.32	65.45	634,826	+0.72(+1.11%)
Jan 17, 2023	64.20	65.06	63.93	64.73	529,099	+0.56(+0.87%)
Jan 13, 2023	62.84	64.41	62.36	64.17	464,121	+1.05(+1.66%)
Jan 12, 2023	64.52	64.89	62.55	63.12	640,428	-0.88(-1.38%)
Jan 11, 2023	62.62	64.04	61.14	64.00	803,481	-1.83(-2.78%)
Jan 10, 2023	65.43	66.50	64.81	65.83	325,088	+0.02(+0.03%)
Jan 09, 2023	65.85	67.22	65.39	65.81	205,582	+0.87(+1.34%)
Jan 06, 2023	62.67	65.06	61.64	64.94	220,287	+2.93(+4.73%)
Jan 05, 2023	61.80	62.58	60.51	62.01	249,722	-0.32(-0.51%)
Jan 04, 2023	62.79	64.95	62.02	62.33	237,173	+0.76(+1.23%)

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.