Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	46.54	48.08	45.56	46.10	507,472	-1.20(-2.54%)
Jun 29, 2022	47.21	47.31	46.29	47.30	205,034	-0.42(-0.88%)
Jun 28, 2022	48.81	49.37	47.67	47.72	232,849	-0.87(-1.79%)
Jun 27, 2022	50.00	50.24	48.38	48.59	333,662	-1.09(-2.19%)
Jun 24, 2022	46.56	49.88	46.33	49.68	955,270	+3.81(+8.31%)
Jun 23, 2022	45.67	46.41	44.90	45.87	660,660	+0.56(+1.24%)
Jun 22, 2022	45.04	45.97	44.42	45.31	498,043	-0.25(-0.55%)
Jun 21, 2022	46.39	47.38	45.50	45.56	369,517	+0.08(+0.18%)
Jun 17, 2022	44.91	45.73	44.18	45.48	542,561	+0.96(+2.16%)
Jun 16, 2022	47.40	47.40	44.08	44.52	582,592	-4.09(-8.41%)
Jun 15, 2022	49.37	49.66	47.89	48.61	557,804	-0.15(-0.31%)
Jun 14, 2022	48.74	49.20	48.09	48.76	349,198	+0.33(+0.68%)
Jun 13, 2022	49.68	50.13	47.73	48.43	423,321	-2.89(-5.63%)
Jun 10, 2022	52.05	52.84	50.92	51.32	208,284	-1.53(-2.89%)
Jun 09, 2022	53.34	54.63	52.83	52.85	247,499	-1.09(-2.02%)
Jun 08, 2022	54.96	55.29	53.49	53.94	205,526	-1.56(-2.81%)
Jun 07, 2022	54.11	55.67	53.96	55.50	190,511	+0.87(+1.59%)
Jun 06, 2022	55.20	55.51	54.20	54.63	232,254	-0.01(-0.02%)
Jun 03, 2022	55.15	55.50	54.37	54.64	223,194	-1.46(-2.60%)
Jun 02, 2022	54.46	56.26	54.05	56.10	316,163	+1.70(+3.13%)
Jun 01, 2022	54.61	55.11	52.82	54.40	633,481	-0.11(-0.20%)
May 31, 2022	54.57	55.15	53.70	54.51	285,613	-0.31(-0.57%)
May 27, 2022	53.48	55.27	53.45	54.82	312,254	+2.16(+4.10%)
May 26, 2022	51.05	52.95	50.61	52.66	341,576	+1.30(+2.53%)
May 25, 2022	49.60	51.61	49.60	51.36	336,379	+1.17(+2.33%)
May 24, 2022	51.38	51.38	49.52	50.19	222,597	-1.71(-3.29%)
May 23, 2022	52.80	52.96	51.45	51.90	224,203	-0.61(-1.16%)
May 20, 2022	53.90	53.93	50.40	52.51	440,268	-0.25(-0.47%)
May 19, 2022	51.92	54.34	51.92	52.76	503,148	+0.34(+0.65%)
May 18, 2022	52.01	53.59	51.23	52.42	534,055	-0.69(-1.30%)
May 17, 2022	52.55	53.58	52.04	53.11	210,665	+1.93(+3.77%)
May 16, 2022	51.81	52.30	51.02	51.18	286,289	-1.35(-2.57%)
May 13, 2022	50.59	53.04	50.36	52.53	454,995	+3.06(+6.19%)
May 12, 2022	48.15	49.57	47.72	49.47	437,556	+0.89(+1.83%)
May 11, 2022	49.88	50.75	48.43	48.58	402,074	-1.64(-3.27%)
May 10, 2022	50.97	51.49	48.83	50.22	954,184	+0.19(+0.38%)
May 09, 2022	51.38	52.71	49.80	50.03	418,769	-2.31(-4.41%)
May 06, 2022	52.30	53.48	51.03	52.34	402,337	-0.60(-1.13%)
May 05, 2022	53.89	54.10	52.15	52.94	592,887	-1.87(-3.41%)
May 04, 2022	53.04	55.06	51.52	54.81	497,216	+1.90(+3.59%)
May 03, 2022	53.06	53.40	51.77	52.91	428,447	-0.32(-0.60%)
May 02, 2022	50.77	53.30	50.71	53.23	828,435	+2.28(+4.47%)
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%)

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.