Indicators

Macom Technology S (NQ: MTSI )

100.85 -0.75 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	54.78	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%)

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.