Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.62	85.42	82.62	84.56	499,888	+1.59(+1.92%)
Aug 30, 2023	81.24	83.75	81.07	82.97	416,867	+1.40(+1.72%)
Aug 29, 2023	80.00	81.63	78.94	81.57	398,146	+0.99(+1.23%)
Aug 28, 2023	81.68	83.13	80.12	80.58	738,412	+0.54(+0.67%)
Aug 25, 2023	79.66	80.43	76.92	80.04	1,058,366	+0.40(+0.50%)
Aug 24, 2023	79.62	80.94	78.77	79.64	1,013,397	-0.38(-0.47%)
Aug 23, 2023	77.51	81.54	77.40	80.02	1,165,232	+2.39(+3.08%)
Aug 22, 2023	73.39	77.72	72.55	77.63	933,125	+5.22(+7.21%)
Aug 21, 2023	71.92	72.77	71.16	72.41	486,787	+0.50(+0.70%)
Aug 18, 2023	70.94	72.22	70.60	71.91	360,884	+0.46(+0.64%)
Aug 17, 2023	73.45	73.45	71.39	71.45	278,453	-1.95(-2.66%)
Aug 16, 2023	75.93	76.09	73.32	73.40	548,858	-3.10(-4.05%)
Aug 15, 2023	76.12	76.97	75.82	76.50	387,840	-0.31(-0.40%)
Aug 14, 2023	73.85	76.84	73.77	76.81	319,147	+2.44(+3.28%)
Aug 11, 2023	74.10	74.86	73.62	74.37	225,483	-0.53(-0.71%)
Aug 10, 2023	76.19	76.88	74.28	74.90	300,273	-0.54(-0.72%)
Aug 09, 2023	75.78	75.78	73.91	75.44	343,343	-0.38(-0.50%)
Aug 08, 2023	76.33	76.37	75.14	75.82	436,117	-1.54(-1.99%)
Aug 07, 2023	75.50	77.47	74.51	77.36	756,957	+2.79(+3.74%)
Aug 04, 2023	74.97	75.53	72.53	74.57	552,534	-0.18(-0.24%)
Aug 03, 2023	68.69	75.24	67.17	74.75	1,147,503	+7.49(+11.14%)
Aug 02, 2023	68.63	68.86	66.86	67.26	446,620	-2.22(-3.20%)

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.