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%)

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.