Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	54.57	55.15	53.70	54.51	285,613	-0.31(-0.57%)
May 27, 2022	53.48	55.27	53.45	54.82	312,254	+2.16(+4.10%)
May 26, 2022	51.05	52.95	50.61	52.66	341,576	+1.30(+2.53%)
May 25, 2022	49.60	51.61	49.60	51.36	336,379	+1.17(+2.33%)
May 24, 2022	51.38	51.38	49.52	50.19	222,597	-1.71(-3.29%)
May 23, 2022	52.80	52.96	51.45	51.90	224,203	-0.61(-1.16%)
May 20, 2022	53.90	53.93	50.40	52.51	440,268	-0.25(-0.47%)
May 19, 2022	51.92	54.34	51.92	52.76	503,148	+0.34(+0.65%)
May 18, 2022	52.01	53.59	51.23	52.42	534,055	-0.69(-1.30%)
May 17, 2022	52.55	53.58	52.04	53.11	210,665	+1.93(+3.77%)
May 16, 2022	51.81	52.30	51.02	51.18	286,289	-1.35(-2.57%)
May 13, 2022	50.59	53.04	50.36	52.53	454,995	+3.06(+6.19%)
May 12, 2022	48.15	49.57	47.72	49.47	437,556	+0.89(+1.83%)
May 11, 2022	49.88	50.75	48.43	48.58	402,074	-1.64(-3.27%)
May 10, 2022	50.97	51.49	48.83	50.22	954,184	+0.19(+0.38%)
May 09, 2022	51.38	52.71	49.80	50.03	418,769	-2.31(-4.41%)
May 06, 2022	52.30	53.48	51.03	52.34	402,337	-0.60(-1.13%)
May 05, 2022	53.89	54.10	52.15	52.94	592,887	-1.87(-3.41%)
May 04, 2022	53.04	55.06	51.52	54.81	497,216	+1.90(+3.59%)
May 03, 2022	53.06	53.40	51.77	52.91	428,447	-0.32(-0.60%)

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.