Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.00	34.96	32.63	34.35	805,443	+1.46(+4.44%)
Jun 29, 2020	31.92	32.99	31.65	32.89	451,196	+1.34(+4.25%)
Jun 26, 2020	34.19	34.44	31.39	31.55	2,179,100	-2.77(-8.07%)
Jun 25, 2020	33.86	34.38	33.32	34.32	575,699	+0.31(+0.91%)
Jun 24, 2020	34.08	34.61	33.50	34.01	479,677	-0.39(-1.13%)
Jun 23, 2020	34.55	34.86	34.00	34.40	502,546	+0.51(+1.50%)
Jun 22, 2020	33.02	34.09	32.48	33.89	381,570	+0.69(+2.08%)
Jun 19, 2020	33.41	34.35	33.04	33.20	671,000	+0.26(+0.79%)
Jun 18, 2020	33.39	33.71	32.40	32.94	409,542	-0.51(-1.52%)
Jun 17, 2020	34.46	34.47	33.18	33.45	290,949	-0.66(-1.93%)
Jun 16, 2020	34.29	34.71	33.61	34.11	477,792	+1.06(+3.21%)
Jun 15, 2020	31.33	33.18	31.17	33.05	339,406	+0.92(+2.86%)
Jun 12, 2020	32.14	32.76	31.33	32.13	403,300	+1.03(+3.31%)
Jun 11, 2020	33.00	33.26	30.86	31.10	519,024	-2.89(-8.50%)
Jun 10, 2020	34.18	34.42	33.73	33.99	287,400	+0.10(+0.30%)
Jun 09, 2020	33.24	34.41	33.01	33.89	350,134	+0.26(+0.77%)
Jun 08, 2020	34.00	34.47	33.26	33.63	440,278	-0.26(-0.77%)
Jun 05, 2020	34.24	34.70	33.67	33.89	410,100	+0.54(+1.62%)
Jun 04, 2020	33.60	34.18	33.04	33.35	441,137	-0.29(-0.86%)
Jun 03, 2020	32.24	34.39	32.06	33.64	848,317	+1.85(+5.82%)
Jun 02, 2020	32.25	32.85	31.62	31.79	651,601	-0.31(-0.97%)
Jun 01, 2020	31.67	32.63	31.52	32.10	390,311	+0.35(+1.10%)
May 29, 2020	30.70	31.94	30.38	31.75	486,500	+1.02(+3.32%)
May 28, 2020	31.75	32.35	30.52	30.73	628,356	-1.01(-3.18%)
May 27, 2020	31.63	32.21	29.91	31.74	599,309	+0.39(+1.24%)
May 26, 2020	32.00	32.94	31.22	31.35	716,935	+0.44(+1.42%)
May 22, 2020	30.25	30.95	30.01	30.91	564,900	+0.87(+2.90%)
May 21, 2020	31.50	31.64	29.97	30.04	493,174	-1.28(-4.09%)
May 20, 2020	31.08	32.22	31.00	31.32	793,820	+0.91(+2.99%)
May 19, 2020	30.32	31.72	30.32	30.41	486,735	-0.12(-0.39%)
May 18, 2020	29.14	30.76	28.81	30.53	675,188	+2.35(+8.34%)
May 15, 2020	28.41	28.85	27.37	28.18	673,800	-0.97(-3.33%)
May 14, 2020	28.44	29.18	27.86	29.15	468,536	+0.27(+0.93%)
May 13, 2020	29.55	30.92	28.62	28.88	560,437	-0.83(-2.79%)
May 12, 2020	31.06	31.64	29.71	29.71	534,737	-1.28(-4.13%)
May 11, 2020	30.92	31.40	30.42	30.99	446,002	-0.16(-0.51%)
May 08, 2020	30.86	31.24	30.26	31.15	441,800	+0.75(+2.47%)
May 07, 2020	30.16	31.19	29.71	30.40	910,318	+0.75(+2.53%)
May 06, 2020	29.41	30.56	29.25	29.65	471,221	+0.52(+1.79%)
May 05, 2020	29.44	29.95	28.73	29.13	744,198	+0.12(+0.41%)
May 04, 2020	28.35	29.70	27.92	29.01	461,900	+0.29(+1.01%)
May 01, 2020	29.21	29.70	28.17	28.72	905,000	-1.94(-6.33%)
Apr 30, 2020	31.55	32.25	28.80	30.66	1,545,258	+1.77(+6.13%)
Apr 29, 2020	27.60	29.13	26.74	28.89	1,082,149	+2.27(+8.51%)
Apr 28, 2020	27.84	27.84	26.62	26.62	659,457	-0.62(-2.29%)
Apr 27, 2020	26.75	27.89	26.75	27.25	869,867	+0.71(+2.68%)
Apr 24, 2020	25.65	26.68	25.36	26.54	584,100	+0.91(+3.55%)
Apr 23, 2020	24.87	25.72	24.58	25.63	348,635	+0.87(+3.51%)
Apr 22, 2020	23.49	24.95	23.25	24.76	242,184	+1.78(+7.75%)
Apr 21, 2020	23.75	24.17	22.85	22.98	684,500	-1.25(-5.16%)
Apr 20, 2020	23.84	25.18	23.84	24.23	520,116	-0.63(-2.53%)
Apr 17, 2020	24.75	25.44	24.68	24.86	390,900	+0.92(+3.84%)
Apr 16, 2020	24.89	25.04	23.64	23.94	326,922	-0.52(-2.13%)
Apr 15, 2020	23.79	24.70	23.25	24.46	482,512	-0.16(-0.65%)
Apr 14, 2020	24.51	25.16	24.29	24.62	227,808	+0.47(+1.95%)
Apr 13, 2020	24.12	24.44	23.55	24.15	434,755	-0.06(-0.25%)
Apr 09, 2020	23.96	24.70	23.55	24.21	698,800	+0.72(+3.07%)
Apr 08, 2020	21.76	23.70	21.14	23.49	596,054	+2.25(+10.59%)
Apr 07, 2020	22.95	22.95	21.01	21.24	625,060	-0.41(-1.89%)
Apr 06, 2020	19.36	21.82	19.02	21.65	650,025	+3.10(+16.71%)
Apr 03, 2020	18.40	18.75	17.88	18.55	376,200	+0.15(+0.82%)
Apr 02, 2020	17.68	18.57	17.45	18.40	234,143	+0.59(+3.31%)

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.