Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	63.13	64.39	62.56	64.08	574,283	+0.66(+1.04%)
Jun 29, 2021	63.64	63.98	62.71	63.42	351,648	-0.23(-0.36%)
Jun 28, 2021	62.68	64.31	62.32	63.65	635,652	+1.69(+2.73%)
Jun 25, 2021	61.53	62.11	61.01	61.96	788,506	+0.65(+1.06%)
Jun 24, 2021	60.74	61.66	60.25	61.31	301,265	+1.23(+2.05%)
Jun 23, 2021	59.38	60.62	59.38	60.08	252,603	+0.79(+1.33%)
Jun 22, 2021	59.03	59.41	58.26	59.29	240,394	+0.18(+0.30%)
Jun 21, 2021	58.95	59.48	56.59	59.11	249,976	+0.44(+0.75%)
Jun 18, 2021	59.18	59.79	57.75	58.67	614,412	-1.34(-2.23%)
Jun 17, 2021	60.41	61.17	59.41	60.01	399,300	-0.60(-0.99%)
Jun 16, 2021	60.49	61.68	60.04	60.61	286,875	+0.11(+0.18%)
Jun 15, 2021	60.98	61.50	60.34	60.50	248,318	-0.33(-0.54%)
Jun 14, 2021	59.55	61.31	59.44	60.83	430,944	+0.93(+1.55%)
Jun 11, 2021	59.76	60.12	59.28	59.90	513,245	+0.48(+0.81%)
Jun 10, 2021	60.29	60.90	59.01	59.42	608,250	-0.40(-0.67%)
Jun 09, 2021	60.57	60.60	59.64	59.82	461,996	-0.49(-0.81%)
Jun 08, 2021	59.85	60.70	59.30	60.31	614,742	+1.04(+1.75%)
Jun 07, 2021	58.62	59.27	58.07	59.27	249,897	+0.44(+0.75%)
Jun 04, 2021	58.28	59.35	57.95	58.83	245,154	+1.18(+2.05%)
Jun 03, 2021	57.56	58.05	56.91	57.65	259,568	-0.52(-0.89%)
Jun 02, 2021	58.34	58.64	57.62	58.17	458,027	-0.11(-0.19%)

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.