Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.48	53.20	51.65	51.79	625,160	-1.22(-2.30%)
Sep 29, 2022	53.35	53.43	52.23	53.01	322,369	-1.27(-2.34%)
Sep 28, 2022	52.73	54.58	52.88	54.28	338,831	+1.22(+2.30%)
Sep 27, 2022	53.22	53.79	52.35	53.06	352,075	+0.67(+1.28%)
Sep 26, 2022	52.47	54.10	52.14	52.39	316,731	-0.14(-0.27%)
Sep 23, 2022	52.63	53.22	51.57	52.53	421,920	-0.85(-1.59%)
Sep 22, 2022	54.11	54.16	52.49	53.38	451,249	-1.01(-1.86%)
Sep 21, 2022	54.77	56.51	54.33	54.39	294,939	-0.39(-0.71%)
Sep 20, 2022	54.54	55.13	54.25	54.78	474,911	-0.30(-0.54%)
Sep 19, 2022	53.25	55.28	53.25	55.08	326,452	+0.90(+1.66%)
Sep 16, 2022	54.96	55.00	53.35	54.18	882,948	-1.23(-2.22%)
Sep 15, 2022	55.66	56.77	55.07	55.41	425,102	-0.82(-1.46%)
Sep 14, 2022	55.24	56.79	54.93	56.23	638,419	+1.30(+2.37%)
Sep 13, 2022	55.29	56.07	54.78	54.93	597,152	-2.53(-4.40%)
Sep 12, 2022	57.09	57.66	56.80	57.46	385,553	+0.35(+0.61%)
Sep 09, 2022	56.11	57.36	56.11	57.11	395,560	+1.66(+2.99%)
Sep 08, 2022	53.54	55.54	53.42	55.45	355,072	+1.27(+2.34%)
Sep 07, 2022	53.62	54.55	53.06	54.18	368,110	+1.04(+1.96%)
Sep 06, 2022	53.50	53.70	52.55	53.14	339,319	-0.47(-0.88%)
Sep 02, 2022	53.52	54.63	52.52	53.61	633,113	+0.67(+1.27%)
Sep 01, 2022	53.90	53.94	51.35	52.94	712,729	-2.21(-4.01%)
Aug 31, 2022	55.95	56.46	54.75	55.15	644,396	-0.99(-1.76%)
Aug 30, 2022	57.28	57.69	55.48	56.14	346,736	-0.78(-1.37%)
Aug 29, 2022	56.89	57.94	56.45	56.92	311,240	-0.87(-1.51%)
Aug 26, 2022	61.05	61.06	57.78	57.79	358,098	-3.23(-5.29%)
Aug 25, 2022	59.51	61.34	59.51	61.02	454,790	+1.55(+2.61%)
Aug 24, 2022	59.44	60.01	59.14	59.47	372,861	+0.03(+0.05%)
Aug 23, 2022	58.09	59.68	58.07	59.44	554,723	+1.45(+2.50%)
Aug 22, 2022	59.08	59.34	57.82	57.99	437,991	-2.37(-3.93%)
Aug 19, 2022	60.89	61.21	60.05	60.36	530,676	-1.01(-1.65%)
Aug 18, 2022	59.48	61.58	59.44	61.37	603,575	+1.52(+2.54%)
Aug 17, 2022	61.18	61.57	59.06	59.85	893,379	-2.43(-3.90%)
Aug 16, 2022	64.10	64.10	62.14	62.28	9,381,307	-2.45(-3.78%)
Aug 15, 2022	66.55	67.19	63.95	64.73	3,744,835	+3.32(+5.41%)
Aug 12, 2022	60.44	61.97	60.00	61.41	531,179	+1.29(+2.15%)
Aug 11, 2022	59.93	60.63	59.80	60.12	528,482	+0.12(+0.20%)
Aug 10, 2022	59.52	60.00	58.60	60.00	461,712	+2.03(+3.50%)
Aug 09, 2022	60.01	60.48	57.30	57.97	550,406	-3.28(-5.36%)
Aug 08, 2022	60.92	61.67	60.35	61.25	368,353	-0.08(-0.13%)
Aug 05, 2022	60.50	62.25	60.41	61.33	372,114	-0.19(-0.31%)
Aug 04, 2022	60.80	61.98	60.76	61.52	468,665	+0.48(+0.79%)
Aug 03, 2022	59.09	61.20	58.70	61.04	357,781	+2.12(+3.60%)
Aug 02, 2022	57.92	59.42	57.19	58.92	572,680	+1.00(+1.73%)
Aug 01, 2022	57.37	58.62	56.78	57.92	379,594	-0.02(-0.03%)
Jul 29, 2022	56.72	58.50	56.69	57.94	555,558	+1.15(+2.03%)
Jul 28, 2022	54.95	57.27	52.88	56.79	784,571	+2.23(+4.09%)
Jul 27, 2022	53.03	54.87	53.00	54.56	538,326	+2.11(+4.02%)
Jul 26, 2022	52.17	52.53	51.73	52.45	337,431	+0.29(+0.56%)
Jul 25, 2022	52.58	52.77	51.53	52.16	440,613	-0.53(-1.01%)
Jul 22, 2022	53.49	53.49	52.19	52.69	426,460	-0.95(-1.77%)
Jul 21, 2022	52.49	53.66	51.97	53.64	421,043	+1.38(+2.64%)
Jul 20, 2022	50.20	52.47	50.20	52.26	508,145	+2.07(+4.12%)
Jul 19, 2022	48.26	50.42	48.26	50.19	289,891	+2.31(+4.82%)
Jul 18, 2022	49.00	49.29	47.63	47.88	308,227	-0.57(-1.18%)
Jul 15, 2022	47.90	48.77	47.14	48.45	320,311	+1.39(+2.95%)
Jul 14, 2022	46.26	47.41	45.52	47.06	399,467	+0.72(+1.55%)
Jul 13, 2022	45.25	46.98	45.18	46.34	266,758	+0.08(+0.17%)
Jul 12, 2022	46.58	47.31	45.86	46.26	254,651	+0.06(+0.13%)
Jul 11, 2022	46.40	46.97	45.60	46.20	213,402	-0.85(-1.81%)
Jul 08, 2022	46.21	47.09	45.75	47.05	175,183	+0.43(+0.92%)
Jul 07, 2022	45.48	46.87	45.41	46.62	381,848	+2.18(+4.91%)
Jul 06, 2022	44.17	44.86	43.16	44.44	423,551	+0.36(+0.82%)
Jul 05, 2022	43.08	44.08	42.85	44.08	494,636	-0.19(-0.43%)

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.