Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	65.76	67.06	65.76	67.02	333,994	+1.14(+1.73%)
Jan 30, 2023	66.95	67.71	65.49	65.88	281,586	-2.36(-3.46%)
Jan 27, 2023	67.23	68.74	66.89	68.24	351,158	+0.06(+0.09%)
Jan 26, 2023	67.28	68.22	66.04	68.18	316,730	+1.59(+2.39%)
Jan 25, 2023	64.78	66.62	64.05	66.59	321,522	+0.40(+0.60%)
Jan 24, 2023	65.72	66.61	64.69	66.19	353,164	+0.20(+0.30%)
Jan 23, 2023	63.29	66.06	62.60	65.99	499,968	+3.51(+5.62%)
Jan 20, 2023	62.74	62.88	60.38	62.48	579,174	+0.80(+1.30%)
Jan 19, 2023	65.24	65.59	61.29	61.68	462,105	-3.77(-5.76%)
Jan 18, 2023	65.35	67.17	65.32	65.45	634,826	+0.72(+1.11%)
Jan 17, 2023	64.20	65.06	63.93	64.73	529,099	+0.56(+0.87%)
Jan 13, 2023	62.84	64.41	62.36	64.17	464,121	+1.05(+1.66%)
Jan 12, 2023	64.52	64.89	62.55	63.12	640,428	-0.88(-1.38%)
Jan 11, 2023	62.62	64.04	61.14	64.00	803,481	-1.83(-2.78%)
Jan 10, 2023	65.43	66.50	64.81	65.83	325,088	+0.02(+0.03%)
Jan 09, 2023	65.85	67.22	65.39	65.81	205,582	+0.89(+1.37%)
Jan 06, 2023	62.67	65.06	61.64	64.92	220,287	+2.91(+4.69%)
Jan 05, 2023	61.80	62.58	60.51	62.01	249,722	-0.32(-0.51%)
Jan 04, 2023	62.79	64.95	62.02	62.33	237,173	+0.76(+1.23%)
Jan 03, 2023	64.36	64.36	61.00	61.57	350,018	-1.41(-2.24%)
Dec 30, 2022	62.47	63.13	61.57	62.98	210,233	+0.11(+0.17%)
Dec 29, 2022	61.95	63.24	61.10	62.87	191,601	+2.12(+3.49%)
Dec 28, 2022	61.66	62.45	60.62	60.75	189,566	-1.35(-2.17%)
Dec 27, 2022	63.09	63.27	61.80	62.10	219,410	-1.17(-1.85%)
Dec 23, 2022	63.82	63.82	62.82	63.27	190,872	-0.87(-1.36%)
Dec 22, 2022	64.65	65.09	62.78	64.14	245,684	-1.80(-2.73%)
Dec 21, 2022	64.94	65.94	64.34	65.94	170,297	+1.73(+2.69%)
Dec 20, 2022	63.30	64.79	62.74	64.21	159,258	+0.52(+0.82%)
Dec 19, 2022	65.58	65.59	63.13	63.69	214,515	-1.84(-2.81%)
Dec 16, 2022	65.09	65.69	64.36	65.53	686,561	-0.15(-0.23%)
Dec 15, 2022	67.40	67.55	65.20	65.68	284,223	-2.68(-3.92%)
Dec 14, 2022	69.91	70.28	67.70	68.36	256,974	-1.66(-2.37%)
Dec 13, 2022	71.29	71.98	68.59	70.02	604,989	+1.08(+1.57%)
Dec 12, 2022	68.48	69.75	68.29	68.94	249,461	+0.19(+0.28%)
Dec 09, 2022	67.46	69.45	66.47	68.75	453,092	+0.77(+1.13%)
Dec 08, 2022	67.47	68.56	66.99	67.98	411,232	+0.85(+1.27%)
Dec 07, 2022	66.26	67.51	66.26	67.13	261,700	+0.44(+0.66%)
Dec 06, 2022	67.46	67.84	66.17	66.69	369,985	-0.95(-1.40%)
Dec 05, 2022	68.56	68.56	66.95	67.64	196,982	-1.13(-1.64%)
Dec 02, 2022	66.94	68.96	66.70	68.77	337,172	+0.42(+0.61%)
Dec 01, 2022	68.69	69.89	67.58	68.35	722,087	-0.34(-0.49%)
Nov 30, 2022	65.65	68.71	64.76	68.69	776,972	+3.04(+4.63%)
Nov 29, 2022	66.13	67.13	65.39	65.65	654,436	-0.55(-0.83%)
Nov 28, 2022	67.53	68.46	66.10	66.20	288,650	-2.24(-3.27%)
Nov 25, 2022	68.80	69.29	68.32	68.44	159,650	-0.62(-0.90%)
Nov 23, 2022	69.20	69.44	68.31	69.06	408,676	-0.14(-0.20%)
Nov 22, 2022	68.63	69.29	68.02	69.20	327,428	+0.93(+1.36%)
Nov 21, 2022	68.16	69.00	68.02	68.27	209,530	-0.79(-1.14%)
Nov 18, 2022	70.09	70.80	68.39	69.06	527,342	-0.22(-0.32%)
Nov 17, 2022	67.75	70.09	67.75	69.28	639,509	+0.09(+0.13%)
Nov 16, 2022	70.34	71.21	68.79	69.19	389,742	-2.63(-3.66%)
Nov 15, 2022	71.61	72.64	70.60	71.82	854,362	+1.47(+2.09%)
Nov 14, 2022	70.01	71.93	69.42	70.35	605,132	-0.69(-0.97%)
Nov 11, 2022	69.15	71.56	68.50	71.04	829,100	+1.99(+2.88%)
Nov 10, 2022	67.17	69.44	65.71	69.05	1,193,629	+3.38(+5.15%)
Nov 09, 2022	65.29	66.30	64.11	65.67	573,787	-0.78(-1.17%)
Nov 08, 2022	65.00	66.65	63.28	66.45	909,077	+2.56(+4.01%)
Nov 07, 2022	63.32	64.22	62.30	63.89	663,938	-0.70(-1.08%)
Nov 04, 2022	61.96	66.10	61.80	64.59	1,165,426	+4.33(+7.19%)
Nov 03, 2022	56.50	61.59	54.87	60.26	687,977	+2.80(+4.87%)
Nov 02, 2022	59.16	60.88	57.46	57.46	540,686	-1.51(-2.56%)

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.