Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.54	48.08	45.56	46.10	507,472	-1.20(-2.54%)
Jun 29, 2022	47.21	47.31	46.29	47.30	205,034	-0.42(-0.88%)
Jun 28, 2022	48.81	49.37	47.67	47.72	232,849	-0.87(-1.79%)
Jun 27, 2022	50.00	50.24	48.38	48.59	333,662	-1.09(-2.19%)
Jun 24, 2022	46.56	49.88	46.33	49.68	955,270	+3.81(+8.31%)
Jun 23, 2022	45.67	46.41	44.90	45.87	660,660	+0.56(+1.24%)
Jun 22, 2022	45.04	45.97	44.42	45.31	498,043	-0.25(-0.55%)
Jun 21, 2022	46.39	47.38	45.50	45.56	369,517	+0.08(+0.18%)
Jun 17, 2022	44.91	45.73	44.18	45.48	542,561	+0.96(+2.16%)
Jun 16, 2022	47.40	47.40	44.08	44.52	582,592	-4.09(-8.41%)
Jun 15, 2022	49.37	49.66	47.89	48.61	557,804	-0.15(-0.31%)
Jun 14, 2022	48.74	49.20	48.09	48.76	349,198	+0.33(+0.68%)
Jun 13, 2022	49.68	50.13	47.73	48.43	423,321	-2.89(-5.63%)
Jun 10, 2022	52.05	52.84	50.92	51.32	208,284	-1.53(-2.89%)
Jun 09, 2022	53.34	54.63	52.83	52.85	247,499	-1.09(-2.02%)
Jun 08, 2022	54.96	55.29	53.49	53.94	205,526	-1.56(-2.81%)
Jun 07, 2022	54.11	55.67	53.96	55.50	190,511	+0.87(+1.59%)
Jun 06, 2022	55.20	55.51	54.20	54.63	232,254	-0.01(-0.02%)
Jun 03, 2022	55.15	55.50	54.37	54.64	223,194	-1.46(-2.60%)
Jun 02, 2022	54.46	56.26	54.05	56.10	316,163	+1.70(+3.13%)

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.