Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.88	78.82	77.37	78.30	252,635	+0.81(+1.05%)
Dec 30, 2021	77.99	78.92	77.22	77.49	135,242	-0.80(-1.02%)
Dec 29, 2021	79.50	79.82	77.82	78.29	170,016	-1.21(-1.52%)
Dec 28, 2021	80.30	80.30	78.50	79.50	256,702	-0.44(-0.55%)
Dec 27, 2021	77.73	80.06	77.50	79.94	180,090	+2.46(+3.18%)
Dec 23, 2021	77.27	78.41	76.94	77.48	194,902	+0.42(+0.55%)
Dec 22, 2021	74.82	77.25	74.50	77.06	219,924	+1.80(+2.39%)
Dec 21, 2021	74.40	75.50	73.41	75.26	321,232	+2.00(+2.73%)
Dec 20, 2021	72.39	74.17	71.58	73.26	350,863	-0.22(-0.30%)
Dec 17, 2021	72.07	73.86	71.11	73.48	695,798	+1.39(+1.93%)
Dec 16, 2021	76.33	77.04	70.75	72.09	546,739	-4.19(-5.49%)
Dec 15, 2021	74.39	76.41	72.42	76.28	338,856	+2.40(+3.25%)
Dec 14, 2021	73.99	74.93	72.97	73.88	294,689	-1.17(-1.56%)
Dec 13, 2021	77.28	77.89	74.69	75.05	425,113	-1.62(-2.11%)
Dec 10, 2021	77.64	78.50	75.36	76.67	282,638	+0.02(+0.03%)
Dec 09, 2021	77.27	78.89	76.57	76.65	488,120	-1.75(-2.23%)
Dec 08, 2021	76.73	78.42	75.56	78.40	396,005	+1.21(+1.57%)
Dec 07, 2021	75.18	78.37	75.07	77.19	346,723	+3.71(+5.05%)
Dec 06, 2021	74.18	74.42	71.62	73.48	309,246	-0.62(-0.84%)
Dec 03, 2021	74.70	75.52	73.11	74.10	424,783	+0.26(+0.35%)
Dec 02, 2021	72.73	74.44	71.56	73.84	764,780	+0.28(+0.38%)
Dec 01, 2021	73.89	78.01	73.04	73.56	560,791	+1.65(+2.29%)
Nov 30, 2021	74.31	74.90	71.69	71.91	891,888	-2.83(-3.79%)
Nov 29, 2021	74.94	75.47	73.28	74.74	352,509	+1.15(+1.56%)
Nov 26, 2021	74.04	75.23	71.83	73.59	310,158	-2.83(-3.70%)
Nov 24, 2021	74.57	76.51	73.10	76.42	299,628	+1.24(+1.65%)
Nov 23, 2021	76.06	76.25	73.67	75.18	514,704	-1.14(-1.49%)
Nov 22, 2021	78.34	79.31	75.21	76.32	288,807	-1.19(-1.54%)
Nov 19, 2021	77.21	77.90	76.75	77.51	318,985	+0.26(+0.34%)
Nov 18, 2021	78.09	77.31	77.09	77.25	307,189	-0.33(-0.43%)
Nov 17, 2021	77.10	77.84	75.71	77.58	479,136	+0.51(+0.66%)
Nov 16, 2021	75.12	77.11	75.03	77.07	217,860	+1.45(+1.92%)
Nov 15, 2021	75.74	75.89	74.38	75.62	226,465	+0.77(+1.03%)
Nov 12, 2021	74.19	75.20	73.93	74.85	190,763	+1.04(+1.41%)
Nov 11, 2021	71.96	73.81	71.60	73.81	229,102	+2.60(+3.65%)
Nov 10, 2021	73.22		71.10	71.21	412,386	-2.96(-3.99%)
Nov 09, 2021	74.63	75.85	73.95	74.17	329,627	-0.23(-0.31%)
Nov 08, 2021	74.47	75.52	74.05	74.40	378,557	+0.90(+1.22%)
Nov 05, 2021	75.14	76.92	73.47	73.50	364,678	-1.02(-1.37%)
Nov 04, 2021	71.20	76.29	69.83	74.52	467,940	+0.83(+1.13%)
Nov 03, 2021	72.77	74.57	72.33	73.69	584,700	+1.03(+1.42%)
Nov 02, 2021	70.91	72.67	70.42	72.66	413,001	+1.89(+2.67%)
Nov 01, 2021	69.15	71.23	68.80	70.77	486,816	+0.95(+1.36%)
Oct 29, 2021	68.96	70.00	68.96	69.82	754,942	+0.19(+0.27%)
Oct 28, 2021	66.52	69.69	66.51	69.63	361,969	+3.51(+5.31%)
Oct 27, 2021	65.62	67.07	65.36	66.12	223,404	-0.06(-0.09%)
Oct 26, 2021	68.04		66.14	66.18	190,487	-1.46(-2.16%)
Oct 25, 2021	66.79	67.91	66.12	67.64	170,570	+1.15(+1.73%)
Oct 22, 2021	66.51	67.45	66.32	66.49	177,847	-0.04(-0.06%)
Oct 21, 2021	65.49	66.95	65.35	66.53	266,234	+1.05(+1.60%)
Oct 20, 2021	65.11	66.13	64.75	65.48	123,295	-0.06(-0.09%)
Oct 19, 2021	65.36	65.82	64.70	65.54	156,495	+0.51(+0.78%)
Oct 18, 2021	63.40	65.38	63.02	65.03	200,857	+0.74(+1.15%)
Oct 15, 2021	63.92	65.44	63.53	64.29	324,505	+0.49(+0.77%)
Oct 14, 2021	63.95	64.72	63.56	63.80	248,559	+1.16(+1.85%)
Oct 13, 2021	63.42	64.16	62.53	62.64	256,074	-0.33(-0.52%)
Oct 12, 2021	64.34	64.43	62.65	62.97	186,138	-1.10(-1.72%)
Oct 11, 2021	65.57	66.07	64.07	64.07	159,401	-1.57(-2.39%)
Oct 08, 2021	66.26	67.05	65.40	65.64	216,792	-0.54(-0.82%)
Oct 07, 2021	66.30	67.31	66.02	66.18	201,067	+0.97(+1.49%)
Oct 06, 2021	64.30	65.78	64.30	65.21	191,454	-0.17(-0.26%)
Oct 05, 2021	65.47	66.81	63.61	65.38	239,629	+0.40(+0.62%)
Oct 04, 2021	64.86	65.42	63.99	64.98	299,227	-0.36(-0.55%)

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.