Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.88	78.82	77.37	78.30	252,635	+0.81(+1.05%)
Dec 30, 2021	77.99	78.92	77.22	77.49	135,242	-0.80(-1.02%)
Dec 29, 2021	79.50	79.82	77.82	78.29	170,016	-1.21(-1.52%)
Dec 28, 2021	80.30	80.30	78.50	79.50	256,702	-0.44(-0.55%)
Dec 27, 2021	77.73	80.06	77.50	79.94	180,090	+2.46(+3.18%)
Dec 23, 2021	77.27	78.41	76.94	77.48	194,902	+0.42(+0.55%)
Dec 22, 2021	74.82	77.25	74.50	77.06	219,924	+1.80(+2.39%)
Dec 21, 2021	74.40	75.50	73.41	75.26	321,232	+2.00(+2.73%)
Dec 20, 2021	72.39	74.17	71.58	73.26	350,863	-0.22(-0.30%)
Dec 17, 2021	72.07	73.86	71.11	73.48	695,798	+1.39(+1.93%)
Dec 16, 2021	76.33	77.04	70.75	72.09	546,739	-4.19(-5.49%)
Dec 15, 2021	74.39	76.41	72.42	76.28	338,856	+2.40(+3.25%)
Dec 14, 2021	73.99	74.93	72.97	73.88	294,689	-1.17(-1.56%)
Dec 13, 2021	77.28	77.89	74.69	75.05	425,113	-1.62(-2.11%)
Dec 10, 2021	77.64	78.50	75.36	76.67	282,638	+0.02(+0.03%)
Dec 09, 2021	77.27	78.89	76.57	76.65	488,120	-1.75(-2.23%)
Dec 08, 2021	76.73	78.42	75.56	78.40	396,005	+1.21(+1.57%)
Dec 07, 2021	75.18	78.37	75.07	77.19	346,723	+3.71(+5.05%)
Dec 06, 2021	74.18	74.42	71.62	73.48	309,246	-0.62(-0.84%)
Dec 03, 2021	74.70	75.52	73.11	74.10	424,783	+0.26(+0.35%)
Dec 02, 2021	72.73	74.44	71.56	73.84	764,780	+0.28(+0.38%)

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.