Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.81	61.52	59.22	60.10	387,834	-0.42(-0.69%)
Feb 25, 2022	59.80	60.52	59.34	60.52	352,949	+0.64(+1.07%)
Feb 24, 2022	54.78	60.35	54.30	59.88	515,661	+2.93(+5.14%)
Feb 23, 2022	59.48	59.72	56.72	56.95	468,360	-1.28(-2.20%)
Feb 22, 2022	57.96	59.72	57.46	58.23	275,651	-0.42(-0.72%)
Feb 18, 2022				58.65	0	-0.53(-0.90%)
Feb 17, 2022	60.55	60.64	59.16	59.18	349,079	-2.50(-4.05%)
Feb 16, 2022	60.33	62.08	60.01	61.68	292,040	+0.41(+0.67%)
Feb 15, 2022	59.35	61.49	59.16	61.27	313,812	+3.27(+5.64%)
Feb 14, 2022	58.59	59.93	57.56	58.00	410,252	-0.20(-0.34%)
Feb 11, 2022	60.41	61.13	57.71	58.20	514,003	-2.02(-3.35%)
Feb 10, 2022	60.15	62.40	59.85	60.22	384,288	-1.05(-1.71%)
Feb 09, 2022	60.52	61.32	59.65	61.27	531,408	+1.62(+2.72%)
Feb 08, 2022	57.99	59.89	57.58	59.65	343,140	+1.59(+2.74%)
Feb 07, 2022	58.86	59.50	57.63	58.06	434,802	-0.61(-1.04%)
Feb 04, 2022	57.37	59.44	56.35	58.67	517,594	+0.59(+1.02%)
Feb 03, 2022	58.92		57.75	58.08	458,990	-2.58(-4.25%)
Feb 02, 2022	62.39	63.00	59.76	60.66	401,485	-0.62(-1.01%)

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.