Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.55	32.25	28.80	30.66	1,545,258	+1.77(+6.13%)
Apr 29, 2020	27.60	29.13	26.74	28.89	1,082,149	+2.27(+8.51%)
Apr 28, 2020	27.84	27.84	26.62	26.62	659,457	-0.62(-2.29%)
Apr 27, 2020	26.75	27.89	26.75	27.25	869,867	+0.71(+2.68%)
Apr 24, 2020	25.65	26.68	25.36	26.54	584,100	+0.91(+3.55%)
Apr 23, 2020	24.87	25.72	24.58	25.63	348,635	+0.87(+3.51%)
Apr 22, 2020	23.49	24.95	23.25	24.76	242,184	+1.78(+7.75%)
Apr 21, 2020	23.75	24.17	22.85	22.98	684,500	-1.25(-5.16%)
Apr 20, 2020	23.84	25.18	23.84	24.23	520,116	-0.63(-2.53%)
Apr 17, 2020	24.75	25.44	24.68	24.86	390,900	+0.92(+3.84%)
Apr 16, 2020	24.89	25.04	23.64	23.94	326,922	-0.52(-2.13%)
Apr 15, 2020	23.79	24.70	23.25	24.46	482,512	-0.16(-0.65%)
Apr 14, 2020	24.51	25.16	24.29	24.62	227,808	+0.47(+1.95%)
Apr 13, 2020	24.12	24.44	23.55	24.15	434,755	-0.06(-0.25%)
Apr 09, 2020	23.96	24.70	23.55	24.21	698,800	+0.72(+3.07%)
Apr 08, 2020	21.76	23.70	21.14	23.49	596,054	+2.25(+10.59%)
Apr 07, 2020	22.95	22.95	21.01	21.24	625,060	-0.41(-1.89%)
Apr 06, 2020	19.36	21.82	19.02	21.65	650,025	+3.10(+16.71%)
Apr 03, 2020	18.40	18.75	17.88	18.55	376,200	+0.15(+0.82%)
Apr 02, 2020	17.68	18.57	17.45	18.40	234,143	+0.59(+3.31%)
Apr 01, 2020	18.15	18.59	17.61	17.81	318,850	-1.12(-5.92%)
Mar 31, 2020	18.87	19.74	18.53	18.93	494,368	+0.09(+0.48%)
Mar 30, 2020	18.31	18.99	17.68	18.84	518,919	+0.81(+4.49%)
Mar 27, 2020	17.76	18.55	17.09	18.03	564,700	-0.53(-2.86%)
Mar 26, 2020	18.42	18.88	17.90	18.56	407,762	+0.26(+1.42%)
Mar 25, 2020	18.50	19.36	17.49	18.30	583,362	-0.20(-1.08%)
Mar 24, 2020	17.60	18.68	17.07	18.50	858,233	+2.07(+12.60%)
Mar 23, 2020	16.61	17.28	15.03	16.43	703,093	+0.30(+1.86%)
Mar 20, 2020	17.43	18.34	15.89	16.13	674,500	-0.91(-5.34%)
Mar 19, 2020	16.61	17.87	15.93	17.04	521,980	+0.43(+2.59%)
Mar 18, 2020	16.79	17.48	15.43	16.61	912,720	-1.82(-9.88%)
Mar 17, 2020	17.56	18.77	16.55	18.43	893,722	+1.33(+7.78%)
Mar 16, 2020	17.24	17.60	15.53	17.10	1,075,875	-2.60(-13.20%)
Mar 13, 2020	19.63	19.83	17.51	19.70	780,100	+1.36(+7.42%)
Mar 12, 2020	18.94	19.60	17.00	18.34	843,937	-2.48(-11.91%)
Mar 11, 2020	21.34	22.02	20.47	20.82	661,394	-1.52(-6.80%)
Mar 10, 2020	21.80	22.37	20.42	22.34	720,960	+1.75(+8.50%)
Mar 09, 2020	21.94	22.35	20.29	20.59	642,046	-3.42(-14.24%)
Mar 06, 2020	24.00	24.28	22.24	24.01	614,700	-1.10(-4.38%)
Mar 05, 2020	25.06	25.89	24.85	25.11	434,858	-0.84(-3.24%)
Mar 04, 2020	26.11	26.17	25.20	25.95	329,231	+0.58(+2.29%)
Mar 03, 2020	26.60	27.20	25.03	25.37	309,059	-1.20(-4.52%)
Mar 02, 2020	25.58	26.65	24.74	26.57	413,390	+1.30(+5.14%)
Feb 28, 2020	22.78	25.37	22.77	25.27	967,800	+1.13(+4.68%)
Feb 27, 2020	25.31	25.53	24.09	24.14	751,769	-2.10(-8.00%)
Feb 26, 2020	26.65	27.06	25.97	26.24	272,424	-0.49(-1.83%)
Feb 25, 2020	28.20	28.27	26.60	26.73	434,460	-1.28(-4.57%)
Feb 24, 2020	28.30	28.78	27.78	28.01	343,521	-1.80(-6.04%)
Feb 21, 2020	30.85	30.85	29.50	29.81	534,600	-1.25(-4.02%)
Feb 20, 2020	30.27	31.07	29.58	31.06	503,987	+0.54(+1.77%)
Feb 19, 2020	29.25	30.83	29.20	30.52	575,903	+1.32(+4.52%)
Feb 18, 2020	29.12	29.37	28.78	29.20	472,872	-0.43(-1.45%)
Feb 14, 2020	29.72	29.83	29.16	29.63	323,900	-0.11(-0.37%)
Feb 13, 2020	29.46	29.96	29.46	29.74	338,259	-0.01(-0.03%)
Feb 12, 2020	30.05	30.52	29.52	29.75	381,852	+0.07(+0.24%)
Feb 11, 2020	29.50	30.19	29.33	29.68	341,750	+0.59(+2.03%)
Feb 10, 2020	28.60	29.14	28.27	29.09	263,373	+0.40(+1.39%)
Feb 07, 2020	30.02	30.37	28.55	28.69	365,400	-1.76(-5.78%)
Feb 06, 2020	31.66	31.68	30.36	30.45	317,680	-0.95(-3.03%)
Feb 05, 2020	31.66	31.86	30.62	31.40	431,063	+0.43(+1.39%)
Feb 04, 2020	29.42	31.03	29.00	30.97	523,704	+2.16(+7.50%)

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.