Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	60.53	60.97	56.65	56.86	868,900	-3.08(-5.14%)
Jan 28, 2021	57.30	60.62	53.81	59.94	988,591	+3.97(+7.09%)
Jan 27, 2021	55.48	58.94	53.49	55.97	952,626	-3.93(-6.56%)
Jan 26, 2021	61.43	61.45	58.64	59.90	572,606	-1.07(-1.75%)
Jan 25, 2021	62.96	63.26	59.46	60.97	528,099	-1.02(-1.65%)
Jan 22, 2021	62.21	62.69	61.41	61.99	399,100	-0.52(-0.83%)
Jan 21, 2021	63.07	63.28	61.68	62.51	353,875	+0.63(+1.02%)
Jan 20, 2021	63.98	64.32	61.52	61.88	348,663	-1.16(-1.84%)
Jan 19, 2021	62.01	63.41	61.80	63.04	436,571	+1.37(+2.22%)
Jan 15, 2021	62.88	63.03	60.75	61.67	405,100	-1.74(-2.74%)
Jan 14, 2021	61.55	64.14	61.19	63.41	620,731	+2.26(+3.70%)
Jan 13, 2021	62.40	62.44	60.22	61.15	460,690	-0.73(-1.18%)
Jan 12, 2021	61.62	63.30	61.02	61.88	568,482	+0.97(+1.59%)
Jan 11, 2021	58.10	62.30	57.47	60.91	854,704	+2.82(+4.85%)
Jan 08, 2021	58.87	59.87	56.80	58.09	502,600	-0.23(-0.39%)
Jan 07, 2021	57.50	58.63	57.00	58.32	403,120	+1.66(+2.93%)
Jan 06, 2021	55.96	57.41	55.83	56.66	796,317	+0.19(+0.34%)
Jan 05, 2021	54.86	57.35	54.50	56.47	639,198	+1.23(+2.23%)
Jan 04, 2021	55.07	57.41	54.24	55.24	733,987	+0.20(+0.36%)
Dec 31, 2020		55.04	55.04	55.04	343,010	+0.20(+0.36%)
Dec 30, 2020	52.98	55.27	52.68	54.84	343,010	+1.84(+3.47%)
Dec 29, 2020	55.00	55.08	52.24	53.00	411,081	-1.72(-3.14%)
Dec 28, 2020	54.82	55.65	50.02	54.72	1,095,554	+0.15(+0.27%)
Dec 24, 2020	54.51	55.20	54.00	54.57	335,700	+0.60(+1.11%)
Dec 23, 2020	53.68	54.51	52.83	53.97	520,873	+0.25(+0.47%)
Dec 22, 2020	52.49	53.96	52.44	53.72	461,501	+1.66(+3.19%)
Dec 21, 2020	50.58	52.38	50.35	52.06	544,609	+0.72(+1.39%)
Dec 18, 2020	50.38	51.90	50.38	51.34	1,166,700	+1.28(+2.57%)
Dec 17, 2020	49.87	50.17	49.05	50.06	324,124	+0.62(+1.25%)
Dec 16, 2020	50.30	50.32	49.06	49.44	503,948	-0.74(-1.47%)
Dec 15, 2020	49.85	50.79	49.20	50.18	445,592	+0.93(+1.89%)
Dec 14, 2020	48.63	49.59	48.38	49.25	387,522	+1.24(+2.58%)
Dec 11, 2020	47.00	48.14	46.78	48.01	293,300	+0.49(+1.03%)
Dec 10, 2020	46.78	48.49	46.50	47.52	339,351	+0.08(+0.17%)
Dec 09, 2020	49.37	49.87	46.87	47.44	445,809	-2.03(-4.10%)
Dec 08, 2020	49.59	50.43	49.05	49.47	518,703	-0.29(-0.58%)
Dec 07, 2020	48.88	49.91	48.50	49.76	690,179	+1.84(+3.84%)
Dec 04, 2020	46.25	48.14	46.25	47.92	523,700	+1.67(+3.61%)
Dec 03, 2020	45.28	46.92	44.80	46.25	411,501	+1.46(+3.26%)
Dec 02, 2020	44.36	45.24	44.06	44.79	196,012	-0.18(-0.40%)
Dec 01, 2020	45.24	45.49	44.03	44.97	423,967	+0.29(+0.65%)
Nov 30, 2020	45.16	45.87	43.26	44.68	364,671	-0.10(-0.22%)
Nov 27, 2020	44.04	45.58	43.63	44.78	377,100	+1.38(+3.18%)
Nov 25, 2020	43.66	43.90	42.81	43.40	245,300	-0.42(-0.96%)
Nov 24, 2020	43.62	44.22	42.84	43.82	373,433	+0.67(+1.55%)
Nov 23, 2020	43.20	43.51	42.46	43.15	396,864	+0.40(+0.94%)
Nov 20, 2020	42.09	43.56	42.09	42.75	371,500	+0.28(+0.66%)
Nov 19, 2020	41.35	42.64	41.02	42.47	280,411	+0.84(+2.02%)
Nov 18, 2020	42.36	42.71	41.61	41.63	264,639	-0.50(-1.19%)
Nov 17, 2020	41.55	42.53	41.00	42.13	371,492	+0.34(+0.81%)
Nov 16, 2020	41.21	42.06	40.84	41.79	364,328	+0.47(+1.14%)
Nov 13, 2020	41.58	42.87	41.09	41.32	238,400	+0.27(+0.65%)
Nov 12, 2020	41.60	41.99	40.62	41.05	244,269	-0.80(-1.92%)
Nov 11, 2020	42.15	42.81	41.65	41.86	323,627	+0.48(+1.16%)
Nov 10, 2020	42.30	42.84	41.14	41.38	409,045	-1.09(-2.57%)
Nov 09, 2020	44.14	44.70	42.26	42.47	740,243	-0.79(-1.83%)
Nov 06, 2020	41.40	43.89	40.06	43.26	682,900	+1.83(+4.42%)
Nov 05, 2020	40.80	41.85	40.25	41.43	772,461	+1.41(+3.52%)
Nov 04, 2020	39.61	40.68	39.01	40.02	734,111	+1.04(+2.67%)
Nov 03, 2020	37.77	39.00	37.42	38.98	429,942	+1.73(+4.64%)

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.