Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.18	54.05	50.84	50.95	765,118	-0.94(-1.81%)
Apr 28, 2022	53.73	54.91	50.19	51.89	1,196,827	+0.48(+0.93%)
Apr 27, 2022	50.91	52.77	50.91	51.41	566,170	-0.04(-0.08%)
Apr 26, 2022	52.60	52.76	51.30	51.45	566,707	-1.58(-2.98%)
Apr 25, 2022	51.38	53.22	51.03	53.03	498,664	+1.42(+2.75%)
Apr 22, 2022	51.96	52.43	51.17	51.61	392,225	-0.64(-1.22%)
Apr 21, 2022	54.18	54.78	51.87	52.25	561,828	-1.08(-2.03%)
Apr 20, 2022	54.25	55.00	52.98	53.33	586,366	+0.20(+0.37%)
Apr 19, 2022	51.74	53.25	51.07	53.13	507,937	+1.31(+2.54%)
Apr 18, 2022	50.46	52.46	50.17	51.82	602,247	+0.92(+1.81%)
Apr 14, 2022	51.87	52.49	50.86	50.90	421,627	-1.31(-2.51%)
Apr 13, 2022	51.61	52.79	51.06	52.21	793,042	+0.91(+1.77%)
Apr 12, 2022	52.06	53.87	51.10	51.30	512,348	+0.42(+0.83%)
Apr 11, 2022	50.78	51.72	50.44	50.88	565,608	-0.47(-0.92%)
Apr 08, 2022	53.01	53.01	51.31	51.35	518,673	-1.89(-3.55%)
Apr 07, 2022	53.20	54.25	52.21	53.24	399,346	-0.21(-0.39%)
Apr 06, 2022	54.85	55.00	52.92	53.45	758,341	-2.55(-4.55%)
Apr 05, 2022	59.37	59.37	55.72	56.00	386,604	-3.60(-6.04%)
Apr 04, 2022	58.74	59.63	58.14	59.60	415,330	+1.19(+2.04%)
Apr 01, 2022	60.29	61.05	57.69	58.41	372,716	-1.46(-2.44%)
Mar 31, 2022	60.61	61.24	59.76	59.87	461,485	-0.91(-1.50%)
Mar 30, 2022	61.94	62.57	60.65	60.78	542,464	-1.80(-2.88%)
Mar 29, 2022	62.58	63.53	60.88	62.58	690,923	+1.19(+1.94%)
Mar 28, 2022	61.55	62.12	60.21	61.39	387,494	-0.86(-1.38%)
Mar 25, 2022	61.76	62.42	60.67	62.25	398,694	+0.67(+1.09%)
Mar 24, 2022	60.21	61.87	59.66	61.58	318,768	+1.71(+2.86%)
Mar 23, 2022	61.37	61.58	59.74	59.87	229,163	-2.12(-3.42%)
Mar 22, 2022	61.73	62.37	60.89	61.99	343,800	+0.21(+0.34%)
Mar 21, 2022	60.53	62.14	60.29	61.78	595,484	+0.63(+1.03%)
Mar 18, 2022	58.82	61.70	58.58	61.15	576,488	+1.95(+3.29%)
Mar 17, 2022	57.96	59.33	57.80	59.20	264,968	+0.67(+1.14%)
Mar 16, 2022	57.36	59.43	56.48	58.53	413,122	+2.31(+4.11%)
Mar 15, 2022	54.05	56.28	54.01	56.22	319,664	+2.25(+4.17%)
Mar 14, 2022	56.10	56.49	53.72	53.97	341,991	-2.47(-4.38%)
Mar 11, 2022	58.99	59.15	56.34	56.44	272,801	-2.13(-3.64%)
Mar 10, 2022	57.84	59.19	57.19	58.57	265,482	-1.00(-1.68%)
Mar 09, 2022	58.70	59.95	58.13	59.57	280,168	+2.42(+4.23%)
Mar 08, 2022	56.13	58.90	55.16	57.15	444,297	+1.52(+2.73%)
Mar 07, 2022	57.90	59.83	55.62	55.63	426,124	-2.16(-3.74%)
Mar 04, 2022	57.87	58.90	57.10	57.79	281,056	-0.94(-1.60%)
Mar 03, 2022	60.72	61.39	58.34	58.73	309,998	-1.53(-2.54%)
Mar 02, 2022	57.98	60.69	57.98	60.26	299,173	+2.30(+3.97%)
Mar 01, 2022	59.64	60.76	57.03	57.96	850,311	-2.14(-3.56%)
Feb 28, 2022	59.81	61.52	59.22	60.10	387,834	-0.42(-0.69%)
Feb 25, 2022	59.80	60.52	59.34	60.52	352,949	+0.64(+1.07%)
Feb 24, 2022	54.78	60.35	54.30	59.88	515,661	+2.93(+5.14%)
Feb 23, 2022	59.48	59.72	56.72	56.95	468,360	-1.28(-2.20%)
Feb 22, 2022	57.96	59.72	57.46	58.23	275,651	-0.42(-0.72%)
Feb 18, 2022				58.65	0	-0.53(-0.90%)
Feb 17, 2022	60.55	60.64	59.16	59.18	349,079	-2.50(-4.05%)
Feb 16, 2022	60.33	62.08	60.01	61.68	292,040	+0.41(+0.67%)
Feb 15, 2022	59.35	61.49	59.16	61.27	313,812	+3.27(+5.64%)
Feb 14, 2022	58.59	59.93	57.56	58.00	410,252	-0.20(-0.34%)
Feb 11, 2022	60.41	61.13	57.71	58.20	514,003	-2.02(-3.35%)
Feb 10, 2022	60.15	62.40	59.85	60.22	384,288	-1.05(-1.71%)
Feb 09, 2022	60.52	61.32	59.65	61.27	531,408	+1.62(+2.72%)
Feb 08, 2022	57.99	59.89	57.58	59.65	343,140	+1.59(+2.74%)
Feb 07, 2022	58.86	59.50	57.63	58.06	434,802	-0.61(-1.04%)
Feb 04, 2022	57.37	59.44	56.35	58.67	517,594	+0.59(+1.02%)
Feb 03, 2022	58.92		57.75	58.08	458,990	-2.58(-4.25%)
Feb 02, 2022	62.39	63.00	59.76	60.66	401,485	-0.62(-1.01%)

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.