Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	56.44	56.68	55.46	56.61	751,500	-1.00(-1.74%)
Apr 29, 2021	58.01	59.99	55.02	57.61	2,037,914	-4.02(-6.52%)
Apr 28, 2021	61.91	62.72	60.64	61.63	781,046	-0.49(-0.79%)
Apr 27, 2021	63.45	63.45	61.81	62.12	366,341	-0.65(-1.04%)
Apr 26, 2021	61.43	63.31	61.34	62.77	488,010	+1.76(+2.88%)
Apr 23, 2021	59.45	61.88	59.45	61.01	408,600	+2.30(+3.92%)
Apr 22, 2021	59.55	60.62	58.48	58.71	415,245	-0.74(-1.24%)
Apr 21, 2021	57.62	59.50	57.07	59.45	302,380	+1.52(+2.62%)
Apr 20, 2021	59.55	59.80	57.37	57.93	478,664	-1.70(-2.85%)
Apr 19, 2021	60.00	60.46	57.52	59.63	558,928	-0.87(-1.44%)
Apr 16, 2021	61.21	62.00	60.25	60.50	273,700	-0.03(-0.05%)
Apr 15, 2021	60.58	60.79	59.38	60.53	250,270	+1.03(+1.73%)
Apr 14, 2021	59.00	61.00	58.87	59.50	557,942	+0.75(+1.28%)
Apr 13, 2021	59.73	59.73	57.73	58.75	455,797	-0.46(-0.78%)
Apr 12, 2021	58.48	59.40	57.39	59.21	296,586	+0.05(+0.08%)
Apr 09, 2021	59.38	59.95	58.58	59.16	369,300	-0.54(-0.90%)
Apr 08, 2021	59.18	59.71	58.16	59.70	462,439	+1.61(+2.77%)
Apr 07, 2021	59.00	59.92	57.78	58.09	359,229	-1.11(-1.87%)
Apr 06, 2021	59.94	60.49	58.51	59.20	259,019	-0.70(-1.17%)
Apr 05, 2021	59.79	60.79	58.60	59.90	427,017	+1.34(+2.29%)

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.