Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	68.96	70.00	68.96	69.82	754,942	+0.19(+0.27%)
Oct 28, 2021	66.52	69.69	66.51	69.63	361,969	+3.51(+5.31%)
Oct 27, 2021	65.62	67.07	65.36	66.12	223,404	-0.06(-0.09%)
Oct 26, 2021	68.04		66.14	66.18	190,487	-1.46(-2.16%)
Oct 25, 2021	66.79	67.91	66.12	67.64	170,570	+1.15(+1.73%)
Oct 22, 2021	66.51	67.45	66.32	66.49	177,847	-0.04(-0.06%)
Oct 21, 2021	65.49	66.95	65.35	66.53	266,234	+1.05(+1.60%)
Oct 20, 2021	65.11	66.13	64.75	65.48	123,295	-0.06(-0.09%)
Oct 19, 2021	65.36	65.82	64.70	65.54	156,495	+0.51(+0.78%)
Oct 18, 2021	63.40	65.38	63.02	65.03	200,857	+0.74(+1.15%)
Oct 15, 2021	63.92	65.44	63.53	64.29	324,505	+0.49(+0.77%)
Oct 14, 2021	63.95	64.72	63.56	63.80	248,559	+1.16(+1.85%)
Oct 13, 2021	63.42	64.16	62.53	62.64	256,074	-0.33(-0.52%)
Oct 12, 2021	64.34	64.43	62.65	62.97	186,138	-1.10(-1.72%)
Oct 11, 2021	65.57	66.07	64.07	64.07	159,401	-1.57(-2.39%)
Oct 08, 2021	66.26	67.05	65.40	65.64	216,792	-0.54(-0.82%)
Oct 07, 2021	66.30	67.31	66.02	66.18	201,067	+0.97(+1.49%)
Oct 06, 2021	64.30	65.78	64.30	65.21	191,454	-0.17(-0.26%)
Oct 05, 2021	65.47	66.81	63.61	65.38	239,629	+0.40(+0.62%)
Oct 04, 2021	64.86	65.42	63.99	64.98	299,227	-0.36(-0.55%)

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.