Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	35.70	36.60	34.87	36.50	557,000	-0.30(-0.82%)
Oct 29, 2020	33.80	37.29	33.80	36.80	891,906	+3.80(+11.52%)
Oct 28, 2020	33.90	34.38	32.75	33.00	512,065	-1.81(-5.20%)
Oct 27, 2020	34.76	35.19	34.65	34.81	394,342	+0.13(+0.37%)
Oct 26, 2020	35.13	35.45	33.97	34.68	249,695	-0.77(-2.17%)
Oct 23, 2020	35.45	35.70	34.90	35.45	340,500	-0.01(-0.03%)
Oct 22, 2020	35.64	35.64	34.22	35.46	335,511	+0.38(+1.08%)
Oct 21, 2020	36.48	37.12	35.00	35.08	271,893	-1.34(-3.68%)
Oct 20, 2020	37.16	37.45	36.20	36.42	292,178	-0.77(-2.07%)
Oct 19, 2020	36.93	38.51	36.69	37.19	673,491	+0.83(+2.28%)
Oct 16, 2020	36.46	36.93	36.03	36.36	337,200	-0.22(-0.59%)
Oct 15, 2020	35.17	36.60	35.16	36.58	228,441	+0.46(+1.26%)
Oct 14, 2020	36.41	36.68	35.87	36.12	178,920	-0.20(-0.55%)
Oct 13, 2020	36.12	36.56	35.67	36.32	213,584	-0.18(-0.49%)
Oct 12, 2020	37.25	37.25	36.19	36.50	223,682	+0.15(+0.41%)
Oct 09, 2020	35.92	36.81	35.92	36.35	196,300	+1.01(+2.86%)
Oct 08, 2020	35.48	35.88	35.18	35.34	228,079	+0.18(+0.51%)
Oct 07, 2020	35.45	36.24	34.80	35.16	270,550	+0.36(+1.05%)
Oct 06, 2020	35.13	36.20	34.69	34.80	279,371	-0.25(-0.73%)
Oct 05, 2020	34.15	35.06	34.15	35.05	257,587	+1.25(+3.70%)
Oct 02, 2020	33.86	34.60	33.50	33.80	299,700	-1.31(-3.73%)

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.