Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	95.42	95.85	95.23	95.64	785,673	+0.10(+0.10%)
Mar 27, 2024	96.12	96.25	94.58	95.54	528,867	+0.60(+0.63%)
Mar 26, 2024	97.80	98.63	94.34	94.94	549,301	-1.87(-1.93%)
Mar 25, 2024	96.78	97.93	95.15	96.81	394,786	-1.26(-1.28%)
Mar 22, 2024	98.04	98.68	97.20	98.07	500,861	-0.21(-0.21%)
Mar 21, 2024	96.64	98.41	95.51	98.28	528,369	+4.03(+4.28%)
Mar 20, 2024	91.35	94.65	90.36	94.25	472,024	+3.25(+3.57%)
Mar 19, 2024	90.34	91.13	88.31	91.00	337,224	-0.08(-0.09%)
Mar 18, 2024	90.86	91.70	90.06	91.08	425,098	+1.59(+1.78%)
Mar 15, 2024	88.88	90.42	88.18	89.49	1,051,521	-0.44(-0.49%)
Mar 14, 2024	90.58	91.59	88.93	89.93	289,235	-1.42(-1.55%)
Mar 13, 2024	91.81	93.27	90.64	91.35	310,003	-1.91(-2.05%)
Mar 12, 2024	93.27	93.83	92.17	93.26	212,781	+0.41(+0.44%)
Mar 11, 2024	92.05	93.22	91.53	92.85	332,063	-0.63(-0.67%)
Mar 08, 2024	99.21	99.21	93.31	93.48	458,836	-5.03(-5.11%)
Mar 07, 2024	95.06	98.94	94.45	98.51	518,992	+4.30(+4.56%)
Mar 06, 2024	92.25	95.97	91.91	94.21	730,907	+3.31(+3.64%)
Mar 05, 2024	93.23	93.59	90.36	90.90	256,798	-3.15(-3.35%)
Mar 04, 2024	93.64	94.62	92.86	94.05	460,909	+1.37(+1.48%)

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.