Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.47	63.13	61.57	62.98	210,233	+0.11(+0.17%)
Dec 29, 2022	61.95	63.24	61.10	62.87	191,601	+2.12(+3.49%)
Dec 28, 2022	61.66	62.45	60.62	60.75	189,566	-1.35(-2.17%)
Dec 27, 2022	63.09	63.27	61.80	62.10	219,410	-1.17(-1.85%)
Dec 23, 2022	63.82	63.82	62.82	63.27	190,872	-0.87(-1.36%)
Dec 22, 2022	64.65	65.09	62.78	64.14	245,684	-1.80(-2.73%)
Dec 21, 2022	64.94	65.94	64.34	65.94	170,297	+1.73(+2.69%)
Dec 20, 2022	63.30	64.79	62.74	64.21	159,258	+0.52(+0.82%)
Dec 19, 2022	65.58	65.59	63.13	63.69	214,515	-1.84(-2.81%)
Dec 16, 2022	65.09	65.69	64.36	65.53	686,561	-0.15(-0.23%)
Dec 15, 2022	67.40	67.55	65.20	65.68	284,223	-2.68(-3.92%)
Dec 14, 2022	69.91	70.28	67.70	68.36	256,974	-1.66(-2.37%)
Dec 13, 2022	71.29	71.98	68.59	70.02	604,989	+1.08(+1.57%)
Dec 12, 2022	68.48	69.75	68.29	68.94	249,461	+0.19(+0.28%)
Dec 09, 2022	67.46	69.45	66.47	68.75	453,092	+0.77(+1.13%)
Dec 08, 2022	67.47	68.56	66.99	67.98	411,232	+0.85(+1.27%)
Dec 07, 2022	66.26	67.51	66.26	67.13	261,700	+0.44(+0.66%)
Dec 06, 2022	67.46	67.84	66.17	66.69	369,985	-0.95(-1.40%)
Dec 05, 2022	68.56	68.56	66.95	67.64	196,982	-1.13(-1.64%)
Dec 02, 2022	66.94	68.96	66.70	68.77	337,172	+0.42(+0.61%)
Dec 01, 2022	68.69	69.89	67.58	68.35	722,087	-0.34(-0.49%)
Nov 30, 2022	65.65	68.71	64.76	68.69	776,972	+3.04(+4.63%)
Nov 29, 2022	66.13	67.13	65.39	65.65	654,436	-0.55(-0.83%)
Nov 28, 2022	67.53	68.46	66.10	66.20	288,650	-2.24(-3.27%)
Nov 25, 2022	68.80	69.29	68.32	68.44	159,650	-0.62(-0.90%)
Nov 23, 2022	69.20	69.44	68.31	69.06	408,676	-0.14(-0.20%)
Nov 22, 2022	68.63	69.29	68.02	69.20	327,428	+0.93(+1.36%)
Nov 21, 2022	68.16	69.00	68.02	68.27	209,530	-0.79(-1.14%)
Nov 18, 2022	70.09	70.80	68.39	69.06	527,342	-0.22(-0.32%)
Nov 17, 2022	67.75	70.09	67.75	69.28	639,509	+0.09(+0.13%)
Nov 16, 2022	70.34	71.21	68.79	69.19	389,742	-2.63(-3.66%)
Nov 15, 2022	71.61	72.64	70.60	71.82	854,362	+1.47(+2.09%)
Nov 14, 2022	70.01	71.93	69.42	70.35	605,132	-0.69(-0.97%)
Nov 11, 2022	69.15	71.56	68.50	71.04	829,100	+1.99(+2.88%)
Nov 10, 2022	67.17	69.44	65.71	69.05	1,193,629	+3.38(+5.15%)
Nov 09, 2022	65.29	66.30	64.11	65.67	573,787	-0.78(-1.17%)
Nov 08, 2022	65.00	66.65	63.28	66.45	909,077	+2.56(+4.01%)
Nov 07, 2022	63.32	64.22	62.30	63.89	663,938	-0.70(-1.08%)
Nov 04, 2022	61.96	66.10	61.80	64.59	1,165,426	+4.33(+7.19%)
Nov 03, 2022	56.50	61.59	54.87	60.26	687,977	+2.80(+4.87%)
Nov 02, 2022	59.16	60.88	57.46	57.46	540,686	-1.51(-2.56%)
Nov 01, 2022	58.72	59.42	58.35	58.97	431,259	+1.10(+1.90%)
Oct 31, 2022	57.83	58.45	56.95	57.87	378,862	-0.84(-1.43%)
Oct 28, 2022	56.20	58.86	56.14	58.71	394,639	+2.56(+4.56%)
Oct 27, 2022	56.18	56.85	55.38	56.15	290,018	+0.51(+0.92%)
Oct 26, 2022	56.83	57.47	55.42	55.64	329,798	-1.82(-3.17%)
Oct 25, 2022	54.88	57.50	54.80	57.46	833,729	+2.99(+5.49%)
Oct 24, 2022	54.80	54.91	53.56	54.47	324,901	-0.32(-0.58%)
Oct 21, 2022	53.13	54.92	52.44	54.79	339,941	+1.98(+3.75%)
Oct 20, 2022	52.77	54.65	52.09	52.81	292,788	+0.55(+1.05%)
Oct 19, 2022	52.01	52.79	51.31	52.26	304,046	-0.24(-0.46%)
Oct 18, 2022	53.64	53.93	51.84	52.50	332,086	+0.65(+1.25%)
Oct 17, 2022	51.83	52.42	51.40	51.85	400,219	+1.48(+2.94%)
Oct 14, 2022	52.92	52.92	50.27	50.37	344,307	-1.96(-3.75%)
Oct 13, 2022	49.06	52.88	48.76	52.33	521,821	+1.34(+2.63%)
Oct 12, 2022	52.78	52.78	50.94	50.99	352,465	-1.79(-3.39%)
Oct 11, 2022	53.31	54.23	52.12	52.78	470,507	-1.35(-2.49%)
Oct 10, 2022	56.14	56.28	52.11	54.13	441,341	-2.34(-4.14%)
Oct 07, 2022	56.60	57.47	56.14	56.47	657,958	-1.44(-2.49%)
Oct 06, 2022	57.29	58.93	57.29	57.91	364,284	+0.34(+0.59%)
Oct 05, 2022	55.95	57.81	55.74	57.57	340,280	+1.05(+1.86%)
Oct 04, 2022	55.40	56.65	55.39	56.52	460,596	+2.34(+4.32%)

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.