Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	57.75	58.83	57.15	58.02	599,366	+0.91(+1.59%)
Mar 30, 2021	57.04	57.42	55.40	57.11	323,159	+0.87(+1.55%)
Mar 29, 2021	57.81	58.36	55.81	56.24	613,281	-2.22(-3.80%)
Mar 26, 2021	56.09	58.50	55.46	58.46	757,300	+4.55(+8.44%)
Mar 25, 2021	54.86	55.56	52.63	53.91	1,494,633	-1.77(-3.18%)
Mar 24, 2021	58.37	58.94	55.54	55.68	657,034	-1.35(-2.37%)
Mar 23, 2021	58.86	60.06	56.12	57.03	1,685,709	-1.63(-2.78%)
Mar 22, 2021	60.33	60.80	56.69	58.66	3,356,482	-4.58(-7.24%)
Mar 19, 2021	61.90	64.08	61.72	63.24	633,900	+1.35(+2.18%)
Mar 18, 2021	65.49	65.75	61.74	61.89	383,366	-4.88(-7.31%)
Mar 17, 2021	65.24	67.23	64.00	66.77	332,611	+0.61(+0.92%)
Mar 16, 2021	67.52	67.70	65.32	66.16	427,575	-0.17(-0.26%)
Mar 15, 2021	66.48	66.94	64.77	66.33	299,621	+0.04(+0.06%)
Mar 12, 2021	66.33	67.71	65.31	66.29	439,000	-0.98(-1.46%)
Mar 11, 2021	63.83	67.34	63.20	67.27	573,483	+6.15(+10.06%)
Mar 10, 2021	62.74	64.00	60.35	61.12	404,468	-0.35(-0.57%)
Mar 09, 2021	60.21	62.16	59.24	61.47	776,206	+4.08(+7.11%)
Mar 08, 2021	61.08	61.78	56.90	57.39	424,621	-4.70(-7.57%)
Mar 05, 2021	60.35	62.39	55.84	62.09	562,400	+3.13(+5.31%)
Mar 04, 2021	62.98	63.25	56.91	58.96	554,760	-4.27(-6.75%)
Mar 03, 2021	65.05	66.95	62.48	63.23	424,566	-1.68(-2.59%)
Mar 02, 2021	69.29	69.29	64.90	64.91	620,811	-3.96(-5.75%)

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.