Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.62	85.42	82.62	84.56	499,888	+1.59(+1.92%)
Aug 30, 2023	81.24	83.75	81.07	82.97	416,867	+1.40(+1.72%)
Aug 29, 2023	80.00	81.63	78.94	81.57	398,146	+0.99(+1.23%)
Aug 28, 2023	81.68	83.13	80.12	80.58	738,412	+0.54(+0.67%)
Aug 25, 2023	79.66	80.43	76.92	80.04	1,058,366	+0.40(+0.50%)
Aug 24, 2023	79.62	80.94	78.77	79.64	1,013,397	-0.38(-0.47%)
Aug 23, 2023	77.51	81.54	77.40	80.02	1,165,232	+2.39(+3.08%)
Aug 22, 2023	73.39	77.72	72.55	77.63	933,125	+5.22(+7.21%)
Aug 21, 2023	71.92	72.77	71.16	72.41	486,787	+0.50(+0.70%)
Aug 18, 2023	70.94	72.22	70.60	71.91	360,884	+0.46(+0.64%)
Aug 17, 2023	73.45	73.45	71.39	71.45	278,453	-1.95(-2.66%)
Aug 16, 2023	75.93	76.09	73.32	73.40	548,858	-3.10(-4.05%)
Aug 15, 2023	76.12	76.97	75.82	76.50	387,840	-0.31(-0.40%)
Aug 14, 2023	73.85	76.84	73.77	76.81	319,147	+2.44(+3.28%)
Aug 11, 2023	74.10	74.86	73.62	74.37	225,483	-0.53(-0.71%)
Aug 10, 2023	76.19	76.88	74.28	74.90	300,273	-0.54(-0.72%)
Aug 09, 2023	75.78	75.78	73.91	75.44	343,343	-0.38(-0.50%)
Aug 08, 2023	76.33	76.37	75.14	75.82	436,117	-1.54(-1.99%)
Aug 07, 2023	75.50	77.47	74.51	77.36	756,957	+2.79(+3.74%)
Aug 04, 2023	74.97	75.53	72.53	74.57	552,534	-0.18(-0.24%)
Aug 03, 2023	68.69	75.24	67.17	74.75	1,147,503	+7.49(+11.14%)
Aug 02, 2023	68.63	68.86	66.86	67.26	446,620	-2.22(-3.20%)
Aug 01, 2023	69.38	70.28	68.98	69.48	483,418	-0.44(-0.63%)
Jul 31, 2023	69.15	70.17	68.96	69.92	407,824	+1.01(+1.47%)
Jul 28, 2023	69.00	69.07	68.24	68.91	224,776	+0.84(+1.23%)
Jul 27, 2023	69.09	69.79	67.65	68.07	310,755	+0.35(+0.52%)
Jul 26, 2023	67.55	68.27	66.85	67.72	759,341	-0.34(-0.50%)
Jul 25, 2023	65.91	68.38	65.91	68.06	445,755	+2.15(+3.26%)
Jul 24, 2023	65.35	66.26	65.17	65.91	355,518	+0.49(+0.75%)
Jul 21, 2023	65.35	65.67	64.31	65.42	433,777	+1.04(+1.62%)
Jul 20, 2023	65.69	66.25	64.12	64.38	485,855	-1.60(-2.42%)
Jul 19, 2023	65.51	66.72	65.45	65.98	356,070	+0.47(+0.72%)
Jul 18, 2023	64.05	65.77	63.44	65.51	547,944	-0.87(-1.31%)
Jul 17, 2023	65.70	67.16	65.35	66.38	437,329	+0.91(+1.39%)
Jul 14, 2023	67.65	67.91	65.30	65.47	453,858	-2.81(-4.12%)
Jul 13, 2023	67.55	68.34	67.34	68.28	594,290	+1.37(+2.05%)
Jul 12, 2023	65.92	67.39	65.74	66.91	406,233	+2.12(+3.27%)
Jul 11, 2023	64.57	64.88	63.10	64.79	341,293	+0.70(+1.09%)
Jul 10, 2023	62.12	64.10	62.11	64.09	317,551	+2.11(+3.40%)
Jul 07, 2023	61.92	63.15	61.61	61.98	243,450	+0.29(+0.47%)
Jul 06, 2023	62.13	63.01	61.27	61.69	285,314	-1.45(-2.30%)
Jul 05, 2023	64.50	64.50	63.10	63.14	466,144	-2.01(-3.09%)
Jul 03, 2023	65.69	66.42	64.49	65.15	329,207	-0.38(-0.58%)
Jun 30, 2023	64.56	65.76	64.02	65.53	687,029	+1.74(+2.73%)
Jun 29, 2023	62.47	63.88	61.76	63.79	252,645	+1.27(+2.03%)
Jun 28, 2023	62.44	62.94	61.58	62.52	257,997	-0.54(-0.86%)
Jun 27, 2023	60.86	63.20	60.14	63.06	440,091	+2.25(+3.70%)
Jun 26, 2023	59.26	60.99	59.26	60.81	384,932	+1.53(+2.58%)
Jun 23, 2023	59.33	59.87	58.78	59.28	791,940	-1.30(-2.15%)
Jun 22, 2023	60.20	60.90	59.86	60.58	482,953	+0.24(+0.40%)
Jun 21, 2023	61.35	61.45	59.88	60.34	382,311	-1.62(-2.61%)
Jun 20, 2023	60.61	62.42	60.61	61.96	690,630	+1.06(+1.74%)
Jun 16, 2023	62.12	62.24	60.50	60.90	730,487	-0.56(-0.91%)
Jun 15, 2023	61.45	61.77	61.21	61.46	322,363	-0.54(-0.87%)
Jun 14, 2023	62.04	62.68	60.94	62.00	550,965	-0.14(-0.23%)
Jun 13, 2023	62.46	62.77	61.56	62.14	509,984	+0.68(+1.11%)
Jun 12, 2023	60.42	62.14	60.42	61.46	815,212	+1.57(+2.62%)
Jun 09, 2023	60.87	61.43	59.40	59.89	427,735	-0.58(-0.96%)
Jun 08, 2023	60.83	61.20	60.10	60.47	280,939	+0.09(+0.15%)
Jun 07, 2023	59.63	61.07	59.63	60.38	468,148	+1.12(+1.89%)
Jun 06, 2023	58.87	60.39	58.40	59.26	421,590	+0.10(+0.17%)
Jun 05, 2023	60.33	61.15	58.95	59.16	336,035	-2.07(-3.38%)
Jun 02, 2023	61.89	61.99	60.54	61.23	448,487	+0.04(+0.07%)

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.