Macom Technology S (NQ: MTSI )

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

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.