Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.16	45.87	43.26	44.68	364,671	-0.10(-0.22%)
Nov 27, 2020	44.04	45.58	43.63	44.78	377,100	+1.38(+3.18%)
Nov 25, 2020	43.66	43.90	42.81	43.40	245,300	-0.42(-0.96%)
Nov 24, 2020	43.62	44.22	42.84	43.82	373,433	+0.67(+1.55%)
Nov 23, 2020	43.20	43.51	42.46	43.15	396,864	+0.40(+0.94%)
Nov 20, 2020	42.09	43.56	42.09	42.75	371,500	+0.28(+0.66%)
Nov 19, 2020	41.35	42.64	41.02	42.47	280,411	+0.84(+2.02%)
Nov 18, 2020	42.36	42.71	41.61	41.63	264,639	-0.50(-1.19%)
Nov 17, 2020	41.55	42.53	41.00	42.13	371,492	+0.34(+0.81%)
Nov 16, 2020	41.21	42.06	40.84	41.79	364,328	+0.47(+1.14%)
Nov 13, 2020	41.58	42.87	41.09	41.32	238,400	+0.27(+0.65%)
Nov 12, 2020	41.60	41.99	40.62	41.05	244,269	-0.80(-1.92%)
Nov 11, 2020	42.15	42.81	41.65	41.86	323,627	+0.48(+1.16%)
Nov 10, 2020	42.30	42.84	41.14	41.38	409,045	-1.09(-2.57%)
Nov 09, 2020	44.14	44.70	42.26	42.47	740,243	-0.79(-1.83%)
Nov 06, 2020	41.40	43.89	40.06	43.26	682,900	+1.83(+4.42%)
Nov 05, 2020	40.80	41.85	40.25	41.43	772,461	+1.41(+3.52%)
Nov 04, 2020	39.61	40.68	39.01	40.02	734,111	+1.04(+2.67%)
Nov 03, 2020	37.77	39.00	37.42	38.98	429,942	+1.73(+4.64%)

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.