Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	100.39	104.90	96.09	96.39	691,559	-3.46(-3.47%)
Apr 16, 2024	98.41	100.25	97.27	99.85	789,675	+2.34(+2.40%)
Apr 15, 2024	99.36	99.70	97.33	97.51	338,586	-0.89(-0.90%)
Apr 12, 2024	100.46	100.81	97.36	98.40	361,967	-4.08(-3.98%)
Apr 11, 2024	100.46	103.26	99.22	102.48	431,871	+3.02(+3.04%)
Apr 10, 2024	100.20	101.38	98.92	99.46	416,431	-3.32(-3.23%)
Apr 09, 2024	102.63	102.89	101.15	102.78	443,869	+1.38(+1.36%)
Apr 08, 2024	101.29	101.99	99.91	101.40	451,677	+0.73(+0.73%)
Apr 05, 2024	98.35	101.94	98.00	100.67	576,429	+2.11(+2.14%)
Apr 04, 2024	102.77	104.59	98.43	98.56	891,283	-2.87(-2.83%)
Apr 03, 2024	98.61	101.76	98.10	101.43	774,122	+2.35(+2.37%)
Apr 02, 2024	96.34	99.31	95.85	99.08	548,941	+1.46(+1.50%)
Apr 01, 2024	96.24	100.28	95.96	97.62	531,184	+1.98(+2.07%)
Mar 28, 2024	95.42	95.85	95.23	95.64	785,673	+0.10(+0.10%)
Mar 27, 2024	96.12	96.25	94.58	95.54	528,867	+0.60(+0.63%)
Mar 26, 2024	97.80	98.63	94.34	94.94	549,301	-1.87(-1.93%)
Mar 25, 2024	96.78	97.93	95.15	96.81	394,786	-1.26(-1.28%)
Mar 22, 2024	98.04	98.68	97.20	98.07	500,861	-0.21(-0.21%)
Mar 21, 2024	96.64	98.41	95.51	98.28	528,369	+4.03(+4.28%)
Mar 20, 2024	91.35	94.65	90.36	94.25	472,024	+3.25(+3.57%)
Mar 19, 2024	90.34	91.13	88.31	91.00	337,224	-0.08(-0.09%)
Mar 18, 2024	90.86	91.70	90.06	91.08	425,098	+1.59(+1.78%)
Mar 15, 2024	88.88	90.42	88.18	89.49	1,051,521	-0.44(-0.49%)
Mar 14, 2024	90.58	91.59	88.93	89.93	289,235	-1.42(-1.55%)
Mar 13, 2024	91.81	93.27	90.64	91.35	310,003	-1.91(-2.05%)
Mar 12, 2024	93.27	93.83	92.17	93.26	212,781	+0.41(+0.44%)
Mar 11, 2024	92.05	93.22	91.53	92.85	332,063	-0.63(-0.67%)
Mar 08, 2024	99.21	99.21	93.31	93.48	458,836	-5.03(-5.11%)
Mar 07, 2024	95.06	98.94	94.45	98.51	518,992	+4.30(+4.56%)
Mar 06, 2024	92.25	95.97	91.91	94.21	730,907	+3.31(+3.64%)
Mar 05, 2024	93.23	93.59	90.36	90.90	256,798	-3.15(-3.35%)
Mar 04, 2024	93.64	94.62	92.86	94.05	460,909	+1.37(+1.48%)
Mar 01, 2024	89.29	93.63	89.00	92.68	557,754	+4.35(+4.92%)
Feb 29, 2024	87.18	88.53	85.63	88.33	841,629	+2.24(+2.60%)
Feb 28, 2024	85.00	86.38	84.22	86.09	294,110	+0.27(+0.31%)
Feb 27, 2024	87.88	88.19	85.75	85.82	832,016	-1.91(-2.18%)
Feb 26, 2024	86.89	88.03	86.88	87.73	358,856	+1.20(+1.39%)
Feb 23, 2024	87.82	87.82	86.05	86.53	326,939	-0.99(-1.13%)
Feb 22, 2024	86.41	88.06	85.65	87.52	621,792	+2.78(+3.28%)
Feb 21, 2024	82.94	84.79	82.36	84.74	401,647	+0.99(+1.18%)
Feb 20, 2024	84.16	84.77	82.88	83.75	449,100	-1.88(-2.20%)
Feb 16, 2024	86.12	86.27	83.60	85.63	562,841	-0.58(-0.67%)
Feb 15, 2024	86.30	87.22	85.25	86.21	445,946	+0.31(+0.36%)
Feb 14, 2024	85.63	86.19	84.88	85.90	576,978	+1.69(+2.01%)
Feb 13, 2024	81.98	84.74	81.14	84.21	665,462	-0.82(-0.96%)
Feb 12, 2024	84.21	85.86	83.40	85.03	718,527	+1.42(+1.70%)
Feb 09, 2024	82.37	83.69	81.94	83.61	802,401	+1.16(+1.41%)
Feb 08, 2024	81.27	83.29	80.41	82.45	666,475	+1.63(+2.02%)
Feb 07, 2024	80.34	81.87	79.53	80.82	539,600	+0.90(+1.13%)
Feb 06, 2024	81.21	81.24	79.25	79.92	582,957	-1.35(-1.66%)
Feb 05, 2024	80.27	82.20	80.27	81.27	621,566	+1.01(+1.26%)
Feb 02, 2024	83.06	83.59	80.16	80.26	899,708	-3.78(-4.50%)

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.