Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	87.24	88.22	85.41	86.23	725,422	-1.85(-2.10%)
Jan 30, 2024	88.84	89.64	87.64	88.08	299,620	-1.52(-1.70%)
Jan 29, 2024	87.51	89.60	87.16	89.60	449,864	+2.23(+2.55%)
Jan 26, 2024	89.17	89.17	87.03	87.37	415,670	-2.31(-2.58%)
Jan 25, 2024	91.91	91.91	89.40	89.68	509,904	-0.15(-0.17%)
Jan 24, 2024	92.18	92.18	89.75	89.83	499,443	-1.84(-2.01%)
Jan 23, 2024	93.15	93.38	91.59	91.67	404,126	-0.85(-0.92%)
Jan 22, 2024	91.56	92.93	91.02	92.52	270,701	+2.21(+2.45%)
Jan 19, 2024	90.28	90.54	88.02	90.31	334,682	+1.43(+1.61%)
Jan 18, 2024	87.43	89.14	87.20	88.88	383,065	+3.81(+4.48%)
Jan 17, 2024	85.00	85.20	83.75	85.07	250,625	-1.10(-1.28%)
Jan 16, 2024	84.23	86.23	84.41	86.17	329,677	+1.92(+2.28%)
Jan 12, 2024	84.53	84.92	82.72	84.25	376,512	+0.54(+0.65%)
Jan 11, 2024	83.68	84.35	82.04	83.71	196,547	-0.37(-0.44%)
Jan 10, 2024	83.36	84.27	81.65	84.08	340,098	+0.44(+0.53%)
Jan 09, 2024	83.10	84.48	83.05	83.64	179,890	-1.02(-1.20%)
Jan 08, 2024	82.25	84.75	82.25	84.66	288,215	+2.83(+3.46%)
Jan 05, 2024	82.53	83.49	81.33	81.83	454,352	-0.92(-1.11%)
Jan 04, 2024	83.58	83.85	81.76	82.75	558,868	-2.97(-3.46%)
Jan 03, 2024	89.13	89.13	84.44	85.72	642,336	-4.56(-5.05%)
Jan 02, 2024	91.95	92.28	88.96	90.28	409,384	-2.67(-2.87%)
Dec 29, 2023	94.33	94.54	92.79	92.95	277,952	-1.51(-1.60%)
Dec 28, 2023	95.21	95.69	94.06	94.46	257,109	-0.84(-0.88%)
Dec 27, 2023	95.51	95.75	94.56	95.30	185,474	-0.21(-0.22%)
Dec 26, 2023	94.52	96.09	94.52	95.51	191,847	+1.15(+1.22%)
Dec 22, 2023	94.42	95.18	93.86	94.36	180,551	+0.31(+0.33%)
Dec 21, 2023	92.94	94.15	92.73	94.05	301,085	+2.40(+2.62%)
Dec 20, 2023	93.00	94.66	91.60	91.65	492,434	-2.37(-2.52%)
Dec 19, 2023	93.44	94.73	92.98	94.02	242,882	+1.03(+1.11%)
Dec 18, 2023	92.80	93.17	90.56	92.98	344,282	+0.09(+0.10%)
Dec 15, 2023	94.01	94.41	92.06	92.89	908,293	+0.80(+0.87%)
Dec 14, 2023	90.97	93.46	89.97	92.09	494,471	+2.15(+2.39%)
Dec 13, 2023	87.96	90.48	87.41	89.94	425,129	+1.81(+2.05%)
Dec 12, 2023	87.41	88.19	86.43	88.13	355,409	+0.43(+0.49%)
Dec 11, 2023	86.73	88.14	86.73	87.70	309,104	+1.32(+1.53%)
Dec 08, 2023	84.54	87.01	83.63	86.38	304,205	+1.57(+1.85%)
Dec 07, 2023	84.88	85.73	84.16	84.81	288,816	+0.64(+0.76%)
Dec 06, 2023	85.92	86.97	84.09	84.17	256,698	-0.69(-0.81%)
Dec 05, 2023	84.62	85.05	83.57	84.86	360,565	-0.24(-0.28%)
Dec 04, 2023	84.88	85.95	84.33	85.10	457,801	-0.31(-0.36%)
Dec 01, 2023	83.59	85.66	83.42	85.41	566,458	+1.43(+1.70%)
Nov 30, 2023	83.89	84.12	82.13	83.98	390,206	+0.45(+0.54%)
Nov 29, 2023	84.49	85.25	83.15	83.53	404,478	+0.59(+0.71%)
Nov 28, 2023	83.97	83.97	81.92	82.94	418,440	-1.73(-2.04%)
Nov 27, 2023	83.85	84.82	81.36	84.67	588,732	+0.29(+0.34%)
Nov 24, 2023	83.93	84.38	83.52	84.38	213,126	+0.18(+0.21%)
Nov 22, 2023	83.29	84.42	82.72	84.20	555,479	+1.41(+1.70%)
Nov 21, 2023	83.27	83.61	81.89	82.79	278,531	-1.24(-1.48%)
Nov 20, 2023	83.05	84.62	79.22	84.03	439,479	+0.94(+1.13%)
Nov 17, 2023	81.11	83.15	80.92	83.09	454,744	+2.02(+2.49%)
Nov 16, 2023	81.15	81.99	80.62	81.07	310,001	-0.84(-1.03%)
Nov 15, 2023	82.13	83.49	81.06	81.91	495,973	-0.02(-0.02%)
Nov 14, 2023	80.04	83.08	79.71	81.93	906,028	+3.60(+4.60%)
Nov 13, 2023	76.44	78.55	75.15	78.33	611,446	+1.23(+1.60%)
Nov 10, 2023	73.05	77.24	72.56	77.10	469,169	+4.69(+6.48%)
Nov 09, 2023	73.82	77.64	72.15	72.41	601,786	-0.60(-0.82%)
Nov 08, 2023	73.80	74.35	72.39	73.01	405,144	-0.91(-1.23%)
Nov 07, 2023	73.74	74.53	73.29	73.92	329,713	+0.19(+0.26%)
Nov 06, 2023	75.00	75.37	73.12	73.73	366,814	-1.31(-1.75%)
Nov 03, 2023	73.53	75.61	73.23	75.04	589,007	+2.29(+3.15%)
Nov 02, 2023	71.98	73.31	71.01	72.75	542,960	+2.14(+3.03%)
Nov 01, 2023	70.60	71.12	69.51	70.61	573,820	+0.07(+0.10%)
Oct 31, 2023	69.89	71.03	68.58	70.54	448,620	+0.30(+0.43%)
Oct 30, 2023	71.30	71.56	69.70	70.24	343,476	-1.76(-2.44%)
Oct 27, 2023	71.63	72.12	70.18	72.00	397,471	+1.18(+1.67%)
Oct 26, 2023	72.52	72.88	70.55	70.82	432,730	-1.29(-1.79%)
Oct 25, 2023	73.72	74.45	72.03	72.11	288,230	-2.85(-3.80%)
Oct 24, 2023	74.09	75.56	73.59	74.96	300,447	+1.28(+1.74%)
Oct 23, 2023	75.03	75.10	73.52	73.68	482,549	-1.66(-2.20%)
Oct 20, 2023	76.78	77.31	75.33	75.34	370,444	-1.32(-1.72%)
Oct 19, 2023	78.80	78.94	76.55	76.66	257,949	-1.65(-2.11%)
Oct 18, 2023	77.78	79.33	77.08	78.31	156,690	-0.99(-1.25%)
Oct 17, 2023	78.85	79.85	75.81	79.30	390,314	-0.91(-1.13%)
Oct 16, 2023	79.91	81.42	79.90	80.21	258,401	+0.53(+0.67%)
Oct 13, 2023	83.28	83.64	79.44	79.68	323,640	-3.01(-3.64%)
Oct 12, 2023	83.17	83.40	81.23	82.69	243,911	-0.40(-0.48%)
Oct 11, 2023	82.95	83.40	82.43	83.09	197,725	+0.38(+0.46%)
Oct 10, 2023	82.74	84.06	82.51	82.71	235,970	+0.55(+0.67%)
Oct 09, 2023	80.53	82.24	79.69	82.16	189,970	+0.46(+0.56%)
Oct 06, 2023	78.46	82.73	77.76	81.70	493,763	+2.90(+3.68%)
Oct 05, 2023	81.35	81.35	78.69	78.80	432,597	-2.27(-2.80%)
Oct 04, 2023	80.89	81.94	80.49	81.07	385,781	+0.51(+0.63%)
Oct 03, 2023	81.35	82.28	79.91	80.56	290,639	-1.18(-1.44%)
Oct 02, 2023	81.00	82.66	80.55	81.74	337,311	+0.16(+0.20%)
Sep 29, 2023	82.42	83.24	81.30	81.58	613,624	-0.57(-0.69%)
Sep 28, 2023	80.58	83.77	79.74	82.15	503,722	+1.63(+2.02%)
Sep 27, 2023	79.13	81.46	79.10	80.52	602,148	+2.20(+2.81%)
Sep 26, 2023	78.12	78.71	77.77	78.32	329,169	-0.51(-0.65%)
Sep 25, 2023	77.74	79.18	78.33	78.83	258,059	+0.94(+1.21%)
Sep 22, 2023	77.20	79.06	77.11	77.89	312,569	+1.25(+1.63%)
Sep 21, 2023	76.60	77.25	75.95	76.64	307,605	-0.92(-1.19%)
Sep 20, 2023	77.62	78.83	76.72	77.56	264,072	+0.33(+0.43%)
Sep 19, 2023	77.45	77.89	76.51	77.23	199,954	-0.22(-0.28%)
Sep 18, 2023	77.40	78.72	77.39	77.45	274,337	-0.51(-0.65%)
Sep 15, 2023	79.44	79.47	77.19	77.96	766,099	-2.05(-2.56%)
Sep 14, 2023	79.66	80.45	78.03	80.01	318,776	+1.11(+1.41%)
Sep 13, 2023	78.55	79.08	77.98	78.90	265,925	+0.47(+0.60%)
Sep 12, 2023	78.75	79.32	78.27	78.43	301,079	-0.60(-0.76%)
Sep 11, 2023	80.09	80.50	77.73	79.03	415,027	-0.36(-0.45%)
Sep 08, 2023	80.50	80.83	79.16	79.39	261,738	-1.06(-1.32%)
Sep 07, 2023	81.05	81.05	79.41	80.45	297,830	-1.67(-2.03%)
Sep 06, 2023	83.30	84.70	81.67	82.12	430,635	+1.08(+1.33%)
Sep 05, 2023	82.83	83.12	80.97	81.04	554,223	-2.08(-2.50%)
Sep 01, 2023	84.98	85.41	82.90	83.12	480,110	-1.44(-1.70%)
Aug 31, 2023	82.62	85.42	82.62	84.56	499,888	+1.59(+1.92%)
Aug 30, 2023	81.24	83.75	81.07	82.97	416,867	+1.40(+1.72%)
Aug 29, 2023	80.00	81.63	78.94	81.57	398,146	+0.99(+1.23%)
Aug 28, 2023	81.68	83.13	80.12	80.58	738,412	+0.54(+0.67%)
Aug 25, 2023	79.66	80.43	76.92	80.04	1,058,366	+0.40(+0.50%)
Aug 24, 2023	79.62	80.94	78.77	79.64	1,013,397	-0.38(-0.47%)
Aug 23, 2023	77.51	81.54	77.40	80.02	1,165,232	+2.39(+3.08%)
Aug 22, 2023	73.39	77.72	72.55	77.63	933,125	+5.22(+7.21%)
Aug 21, 2023	71.92	72.77	71.16	72.41	486,787	+0.50(+0.70%)
Aug 18, 2023	70.94	72.22	70.60	71.91	360,884	+0.46(+0.64%)
Aug 17, 2023	73.45	73.45	71.39	71.45	278,453	-1.95(-2.66%)
Aug 16, 2023	75.93	76.09	73.32	73.40	548,858	-3.10(-4.05%)
Aug 15, 2023	76.12	76.97	75.82	76.50	387,840	-0.31(-0.40%)
Aug 14, 2023	73.85	76.84	73.77	76.81	319,147	+2.44(+3.28%)
Aug 11, 2023	74.10	74.86	73.62	74.37	225,483	-0.53(-0.71%)
Aug 10, 2023	76.19	76.88	74.28	74.90	300,273	-0.54(-0.72%)
Aug 09, 2023	75.78	75.78	73.91	75.44	343,343	-0.38(-0.50%)
Aug 08, 2023	76.33	76.37	75.14	75.82	436,117	-1.54(-1.99%)
Aug 07, 2023	75.50	77.47	74.51	77.36	756,957	+2.79(+3.74%)
Aug 04, 2023	74.97	75.53	72.53	74.57	552,534	-0.18(-0.24%)
Aug 03, 2023	68.69	75.24	67.17	74.75	1,147,503	+7.49(+11.14%)
Aug 02, 2023	68.63	68.86	66.86	67.26	446,620	-2.22(-3.20%)
Aug 01, 2023	69.38	70.28	68.98	69.48	483,418	-0.44(-0.63%)
Jul 31, 2023	69.15	70.17	68.96	69.92	407,824	+1.01(+1.47%)
Jul 28, 2023	69.00	69.07	68.24	68.91	224,776	+0.84(+1.23%)
Jul 27, 2023	69.09	69.79	67.65	68.07	310,755	+0.35(+0.52%)
Jul 26, 2023	67.55	68.27	66.85	67.72	759,341	-0.34(-0.50%)
Jul 25, 2023	65.91	68.38	65.91	68.06	445,755	+2.15(+3.26%)
Jul 24, 2023	65.35	66.26	65.17	65.91	355,518	+0.49(+0.75%)
Jul 21, 2023	65.35	65.67	64.31	65.42	433,777	+1.04(+1.62%)
Jul 20, 2023	65.69	66.25	64.12	64.38	485,855	-1.60(-2.42%)
Jul 19, 2023	65.51	66.72	65.45	65.98	356,070	+0.47(+0.72%)
Jul 18, 2023	64.05	65.77	63.44	65.51	547,944	-0.87(-1.31%)
Jul 17, 2023	65.70	67.16	65.35	66.38	437,329	+0.91(+1.39%)
Jul 14, 2023	67.65	67.91	65.30	65.47	453,858	-2.81(-4.12%)
Jul 13, 2023	67.55	68.34	67.34	68.28	594,290	+1.37(+2.05%)
Jul 12, 2023	65.92	67.39	65.74	66.91	406,233	+2.12(+3.27%)
Jul 11, 2023	64.57	64.88	63.10	64.79	341,293	+0.70(+1.09%)
Jul 10, 2023	62.12	64.10	62.11	64.09	317,551	+2.11(+3.40%)
Jul 07, 2023	61.92	63.15	61.61	61.98	243,450	+0.29(+0.47%)
Jul 06, 2023	62.13	63.01	61.27	61.69	285,314	-1.45(-2.30%)
Jul 05, 2023	64.50	64.50	63.10	63.14	466,144	-2.01(-3.09%)
Jul 03, 2023	65.69	66.42	64.49	65.15	329,207	-0.38(-0.58%)
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%)
Apr 03, 2023	70.63	70.91	69.02	70.10	347,167	-0.74(-1.04%)
Mar 31, 2023	69.33	70.93	69.16	70.84	488,652	+1.26(+1.81%)
Mar 30, 2023	70.02	70.28	69.45	69.58	327,991	+0.11(+0.16%)
Mar 29, 2023	68.70	70.00	68.39	69.47	762,120	+1.73(+2.55%)
Mar 28, 2023	69.83	70.16	66.72	67.74	411,294	-2.47(-3.52%)
Mar 27, 2023	70.72	71.10	69.66	70.21	315,859	+0.07(+0.10%)
Mar 24, 2023	70.25	70.53	69.01	70.14	415,254	-0.76(-1.07%)
Mar 23, 2023	71.07	72.37	69.86	70.90	391,788	+0.98(+1.40%)
Mar 22, 2023	71.77	72.62	69.92	69.92	322,273	-1.85(-2.58%)
Mar 21, 2023	71.98	72.74	68.85	71.77	216,072	+0.55(+0.77%)
Mar 20, 2023	69.27	71.42	68.67	71.22	263,947	+2.34(+3.40%)
Mar 17, 2023	70.67	70.86	68.06	68.88	988,427	-1.44(-2.05%)
Mar 16, 2023	67.91	71.18	67.69	70.32	549,661	+1.74(+2.54%)
Mar 15, 2023	69.48	69.63	66.43	68.58	588,223	-2.17(-3.07%)
Mar 14, 2023	70.61	72.09	69.45	70.75	560,093	+1.84(+2.67%)
Mar 13, 2023	68.98	70.69	68.63	68.91	674,036	-1.09(-1.56%)
Mar 10, 2023	71.77	72.00	69.13	70.00	793,533	-2.00(-2.78%)
Mar 09, 2023	72.77	76.56	71.73	72.00	879,149	-0.37(-0.51%)
Mar 08, 2023	71.00	72.77	70.97	72.37	611,391	+1.88(+2.67%)
Mar 07, 2023	70.12	71.11	69.75	70.49	904,122	+0.04(+0.06%)
Mar 06, 2023	71.58	71.58	70.12	70.45	593,761	-0.85(-1.19%)
Mar 03, 2023	70.00	71.40	69.15	71.30	395,492	+1.44(+2.06%)
Mar 02, 2023	67.70	69.87	67.09	69.86	397,018	+1.03(+1.50%)
Mar 01, 2023	68.80	70.17	68.46	68.83	330,548	+0.29(+0.42%)
Feb 28, 2023	67.51	69.61	67.51	68.54	616,549	+0.43(+0.63%)
Feb 27, 2023	67.82	68.54	67.79	68.11	466,144	+1.04(+1.55%)
Feb 24, 2023	66.27	67.15	66.15	67.07	355,064	-0.27(-0.40%)
Feb 23, 2023	66.68	67.40	65.92	67.34	333,157	+2.14(+3.28%)
Feb 22, 2023	65.37	65.78	64.43	65.20	291,019	+0.05(+0.08%)
Feb 21, 2023	67.00	67.99	65.03	65.15	330,256	-2.80(-4.12%)
Feb 17, 2023	67.25	68.13	67.01	67.95	420,988	+0.09(+0.14%)
Feb 16, 2023	67.03	68.62	66.07	67.86	380,187	-0.13(-0.20%)
Feb 15, 2023	66.62	68.00	66.18	67.99	362,275	+0.27(+0.40%)
Feb 14, 2023	66.75	68.15	66.58	67.72	362,771	-0.01(-0.01%)
Feb 13, 2023	66.43	67.77	66.06	67.73	315,899	+1.52(+2.30%)
Feb 10, 2023	66.27	66.93	65.84	66.21	343,907	-1.30(-1.93%)
Feb 09, 2023	68.62	69.17	67.35	67.51	311,034	+0.11(+0.16%)
Feb 08, 2023	68.11	68.80	67.03	67.40	338,032	-1.21(-1.76%)
Feb 07, 2023	66.09	68.90	65.58	68.61	472,075	+2.72(+4.13%)
Feb 06, 2023	64.84	67.83	64.58	65.89	498,003	-0.10(-0.15%)
Feb 03, 2023	64.76	68.22	64.57	65.99	589,628	-0.53(-0.80%)
Feb 02, 2023	68.50	68.50	65.42	66.52	1,054,996	-2.01(-2.93%)

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.