Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	102.86	104.61	101.88	101.95	1,554,340	-2.05(-1.97%)
Apr 29, 2024	101.59	104.81	101.53	104.00	479,752	+2.29(+2.25%)
Apr 26, 2024	101.51	104.03	101.51	101.71	427,262	+1.13(+1.12%)
Apr 25, 2024	100.68	101.59	99.50	100.58	423,225	-0.14(-0.14%)
Apr 24, 2024	100.57	101.84	98.40	100.72	274,442	+1.92(+1.94%)
Apr 23, 2024	95.96	99.64	95.17	98.80	450,468	+3.22(+3.37%)
Apr 22, 2024	93.36	96.54	91.93	95.58	625,278	+2.77(+2.98%)
Apr 19, 2024	94.30	94.83	91.08	92.81	639,699	-2.35(-2.47%)
Apr 18, 2024	96.20	96.44	94.22	95.16	502,243	-1.23(-1.28%)
Apr 17, 2024	100.39	104.90	96.09	96.39	691,559	-3.46(-3.47%)
Apr 16, 2024	98.41	100.25	97.27	99.85	789,675	+2.34(+2.40%)
Apr 15, 2024	99.36	99.70	97.33	97.51	338,586	-0.89(-0.90%)
Apr 12, 2024	100.46	100.81	97.36	98.40	361,967	-4.08(-3.98%)
Apr 11, 2024	100.46	103.26	99.22	102.48	431,871	+3.02(+3.04%)
Apr 10, 2024	100.20	101.38	98.92	99.46	416,431	-3.32(-3.23%)
Apr 09, 2024	102.63	102.89	101.15	102.78	443,869	+1.38(+1.36%)
Apr 08, 2024	101.29	101.99	99.91	101.40	451,677	+0.73(+0.73%)
Apr 05, 2024	98.35	101.94	98.00	100.67	576,429	+2.11(+2.14%)
Apr 04, 2024	102.77	104.59	98.43	98.56	891,283	-2.87(-2.83%)
Apr 03, 2024	98.61	101.76	98.10	101.43	774,122	+2.35(+2.37%)
Apr 02, 2024	96.34	99.31	95.85	99.08	548,941	+1.46(+1.50%)

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.