Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	62.95	62.95	60.46	60.71	324,949	-2.10(-3.34%)
Aug 30, 2021	62.63	62.94	61.56	62.81	257,621	+0.65(+1.05%)
Aug 27, 2021	60.44	62.66	60.12	62.16	586,050	+1.99(+3.31%)
Aug 26, 2021	60.75	61.28	59.97	60.17	178,236	-0.65(-1.07%)
Aug 25, 2021	60.98	61.88	60.65	60.82	232,544	+0.05(+0.08%)
Aug 24, 2021	60.42	61.09	60.00	60.77	219,971	+0.73(+1.22%)
Aug 23, 2021	58.69	60.09	58.52	60.04	252,032	+2.02(+3.48%)
Aug 20, 2021	57.16	58.10	56.86	58.02	198,858	+0.90(+1.58%)
Aug 19, 2021	56.50	57.26	55.52	57.12	223,243	+0.09(+0.16%)
Aug 18, 2021	57.55	58.04	56.82	57.03	342,041	-0.56(-0.97%)
Aug 17, 2021	59.69	59.69	57.31	57.59	294,820	-2.84(-4.70%)
Aug 16, 2021	60.71	61.20	60.29	60.43	157,784	-0.68(-1.11%)
Aug 13, 2021	61.23	61.57	60.91	61.11	110,893	-0.37(-0.60%)
Aug 12, 2021	61.48	62.04	60.42	61.48	207,316	-0.36(-0.58%)
Aug 11, 2021	61.61	61.92	59.25	61.84	259,923	+0.18(+0.29%)
Aug 10, 2021	62.00	62.16	60.77	61.66	242,002	-0.27(-0.44%)
Aug 09, 2021	61.85	62.43	60.98	61.93	234,400	-0.01(-0.02%)
Aug 06, 2021	61.26	62.54	61.20	61.94	154,319	+0.05(+0.08%)
Aug 05, 2021	61.74	62.35	61.40	61.89	229,374	+0.49(+0.80%)
Aug 04, 2021	60.75	61.57	60.18	61.40	381,513	+0.48(+0.79%)
Aug 03, 2021	61.52	61.98	59.59	60.92	544,959	-0.60(-0.98%)

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.