Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	64.56	65.76	64.02	65.53	687,029	+1.74(+2.73%)
Jun 29, 2023	62.47	63.88	61.76	63.79	252,645	+1.27(+2.03%)
Jun 28, 2023	62.44	62.94	61.58	62.52	257,997	-0.54(-0.86%)
Jun 27, 2023	60.86	63.20	60.14	63.06	440,091	+2.25(+3.70%)
Jun 26, 2023	59.26	60.99	59.26	60.81	384,932	+1.53(+2.58%)
Jun 23, 2023	59.33	59.87	58.78	59.28	791,940	-1.30(-2.15%)
Jun 22, 2023	60.20	60.90	59.86	60.58	482,953	+0.24(+0.40%)
Jun 21, 2023	61.35	61.45	59.88	60.34	382,311	-1.62(-2.61%)
Jun 20, 2023	60.61	62.42	60.61	61.96	690,630	+1.06(+1.74%)
Jun 16, 2023	62.12	62.24	60.50	60.90	730,487	-0.56(-0.91%)
Jun 15, 2023	61.45	61.77	61.21	61.46	322,363	-0.54(-0.87%)
Jun 14, 2023	62.04	62.68	60.94	62.00	550,965	-0.14(-0.23%)
Jun 13, 2023	62.46	62.77	61.56	62.14	509,984	+0.68(+1.11%)
Jun 12, 2023	60.42	62.14	60.42	61.46	815,212	+1.57(+2.62%)
Jun 09, 2023	60.87	61.43	59.40	59.89	427,735	-0.58(-0.96%)
Jun 08, 2023	60.83	61.20	60.10	60.47	280,939	+0.09(+0.15%)
Jun 07, 2023	59.63	61.07	59.63	60.38	468,148	+1.12(+1.89%)
Jun 06, 2023	58.87	60.39	58.40	59.26	421,590	+0.10(+0.17%)
Jun 05, 2023	60.33	61.15	58.95	59.16	336,035	-2.07(-3.38%)
Jun 02, 2023	61.89	61.99	60.54	61.23	448,487	+0.04(+0.07%)
Jun 01, 2023	60.06	61.55	58.85	61.19	301,426	+1.36(+2.27%)
May 31, 2023	59.16	60.10	58.84	59.83	841,087	-0.26(-0.43%)
May 30, 2023	63.50	63.97	59.88	60.09	495,208	-1.01(-1.65%)
May 26, 2023	58.97	61.52	58.97	61.10	424,971	+2.75(+4.71%)
May 25, 2023	58.48	58.88	57.47	58.35	306,192	+1.30(+2.28%)
May 24, 2023	57.55	57.65	56.60	57.05	276,683	-1.55(-2.65%)
May 23, 2023	59.17	59.95	58.42	58.60	332,963	-1.08(-1.81%)
May 22, 2023	58.76	60.02	58.66	59.68	357,141	+0.50(+0.84%)
May 19, 2023	60.05	60.15	59.05	59.18	356,966	-0.51(-0.85%)
May 18, 2023	59.67	60.26	58.87	59.69	356,037	+0.39(+0.66%)
May 17, 2023	57.73	59.63	56.88	59.30	570,460	+2.16(+3.78%)
May 16, 2023	56.69	57.76	56.69	57.14	385,007	+0.00(+0.00%)
May 15, 2023	55.68	57.16	55.43	57.14	332,281	+1.51(+2.71%)
May 12, 2023	55.86	56.23	54.60	55.63	283,225	+0.11(+0.20%)
May 11, 2023	55.43	55.94	54.52	55.52	332,597	-0.25(-0.45%)
May 10, 2023	54.80	55.87	54.21	55.77	395,928	+1.96(+3.64%)
May 09, 2023	54.31	54.59	53.04	53.81	393,905	-1.14(-2.07%)
May 08, 2023	56.37	57.39	54.79	54.95	444,637	-1.47(-2.61%)
May 05, 2023	55.60	57.64	54.75	56.42	1,101,140	+1.57(+2.86%)
May 04, 2023	51.21	55.02	48.53	54.85	2,553,580	-2.19(-3.84%)
May 03, 2023	57.26	58.34	56.80	57.04	1,006,786	-0.22(-0.38%)
May 02, 2023	58.53	58.70	56.89	57.26	648,601	-1.17(-2.00%)
May 01, 2023	58.37	59.70	58.34	58.43	449,873	+0.09(+0.15%)
Apr 28, 2023	57.88	58.56	57.22	58.34	339,805	+0.62(+1.07%)
Apr 27, 2023	59.09	59.48	55.98	57.72	595,549	-1.81(-3.05%)
Apr 26, 2023	59.60	60.00	59.17	59.53	268,672	-0.10(-0.16%)
Apr 25, 2023	62.43	62.65	59.60	59.63	398,327	-3.40(-5.39%)
Apr 24, 2023	63.28	63.94	62.39	63.03	327,118	-0.16(-0.25%)
Apr 21, 2023	62.72	63.28	61.00	63.19	565,169	+0.27(+0.43%)
Apr 20, 2023	62.41	64.42	62.34	62.92	316,320	-0.27(-0.43%)
Apr 19, 2023	62.42	63.44	62.15	63.19	304,143	+0.03(+0.05%)
Apr 18, 2023	64.27	64.49	62.66	63.16	369,987	-0.51(-0.80%)
Apr 17, 2023	62.94	63.85	62.20	63.67	295,629	+0.48(+0.76%)
Apr 14, 2023	63.72	64.95	62.73	63.19	467,132	-0.87(-1.36%)
Apr 13, 2023	63.77	64.42	62.68	64.06	261,690	+0.68(+1.07%)
Apr 12, 2023	65.22	65.54	63.20	63.38	281,115	-1.44(-2.22%)
Apr 11, 2023	66.25	66.25	64.65	64.82	328,020	-0.81(-1.23%)
Apr 10, 2023	63.24	66.00	63.06	65.63	362,664	+1.77(+2.77%)
Apr 06, 2023	64.67	65.17	63.63	63.86	656,685	-1.72(-2.62%)
Apr 05, 2023	65.79	66.36	64.79	65.58	360,095	-1.07(-1.61%)
Apr 04, 2023	70.19	70.22	66.27	66.65	295,665	-3.45(-4.92%)

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.