Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.88	58.56	57.22	58.34	339,805	+0.62(+1.07%)
Apr 27, 2023	59.09	59.48	55.98	57.72	595,549	-1.81(-3.05%)
Apr 26, 2023	59.60	60.00	59.17	59.53	268,672	-0.10(-0.16%)
Apr 25, 2023	62.43	62.65	59.60	59.63	398,327	-3.40(-5.39%)
Apr 24, 2023	63.28	63.94	62.39	63.03	327,118	-0.16(-0.25%)
Apr 21, 2023	62.72	63.28	61.00	63.19	565,169	+0.27(+0.43%)
Apr 20, 2023	62.41	64.42	62.34	62.92	316,320	-0.27(-0.43%)
Apr 19, 2023	62.42	63.44	62.15	63.19	304,143	+0.03(+0.05%)
Apr 18, 2023	64.27	64.49	62.66	63.16	369,987	-0.51(-0.80%)
Apr 17, 2023	62.94	63.85	62.20	63.67	295,629	+0.48(+0.76%)
Apr 14, 2023	63.72	64.95	62.73	63.19	467,132	-0.87(-1.36%)
Apr 13, 2023	63.77	64.42	62.68	64.06	261,690	+0.68(+1.07%)
Apr 12, 2023	65.22	65.54	63.20	63.38	281,115	-1.44(-2.22%)
Apr 11, 2023	66.25	66.25	64.65	64.82	328,020	-0.81(-1.23%)
Apr 10, 2023	63.24	66.00	63.06	65.63	362,664	+1.77(+2.77%)
Apr 06, 2023	64.67	65.17	63.63	63.86	656,685	-1.72(-2.62%)
Apr 05, 2023	65.79	66.36	64.79	65.58	360,095	-1.07(-1.61%)
Apr 04, 2023	70.19	70.22	66.27	66.65	295,665	-3.45(-4.92%)
Apr 03, 2023	70.63	70.91	69.02	70.10	347,167	-0.74(-1.04%)
Mar 31, 2023	69.33	70.93	69.16	70.84	488,652	+1.26(+1.81%)
Mar 30, 2023	70.02	70.28	69.45	69.58	327,991	+0.11(+0.16%)
Mar 29, 2023	68.70	70.00	68.39	69.47	762,120	+1.73(+2.55%)
Mar 28, 2023	69.83	70.16	66.72	67.74	411,294	-2.47(-3.52%)
Mar 27, 2023	70.72	71.10	69.66	70.21	315,859	+0.07(+0.10%)
Mar 24, 2023	70.25	70.53	69.01	70.14	415,254	-0.76(-1.07%)
Mar 23, 2023	71.07	72.37	69.86	70.90	391,788	+0.98(+1.40%)
Mar 22, 2023	71.77	72.62	69.92	69.92	322,273	-1.85(-2.58%)
Mar 21, 2023	71.98	72.74	68.85	71.77	216,072	+0.55(+0.77%)
Mar 20, 2023	69.27	71.42	68.67	71.22	263,947	+2.34(+3.40%)
Mar 17, 2023	70.67	70.86	68.06	68.88	988,427	-1.44(-2.05%)
Mar 16, 2023	67.91	71.18	67.69	70.32	549,661	+1.74(+2.54%)
Mar 15, 2023	69.48	69.63	66.43	68.58	588,223	-2.17(-3.07%)
Mar 14, 2023	70.61	72.09	69.45	70.75	560,093	+1.84(+2.67%)
Mar 13, 2023	68.98	70.69	68.63	68.91	674,036	-1.09(-1.56%)
Mar 10, 2023	71.77	72.00	69.13	70.00	793,533	-2.00(-2.78%)
Mar 09, 2023	72.77	76.56	71.73	72.00	879,149	-0.37(-0.51%)
Mar 08, 2023	71.00	72.77	70.97	72.37	611,391	+1.88(+2.67%)
Mar 07, 2023	70.12	71.11	69.75	70.49	904,122	+0.04(+0.06%)
Mar 06, 2023	71.58	71.58	70.12	70.45	593,761	-0.85(-1.19%)
Mar 03, 2023	70.00	71.40	69.15	71.30	395,492	+1.44(+2.06%)
Mar 02, 2023	67.70	69.87	67.09	69.86	397,018	+1.03(+1.50%)
Mar 01, 2023	68.80	70.17	68.46	68.83	330,548	+0.29(+0.42%)
Feb 28, 2023	67.51	69.61	67.51	68.54	616,549	+0.43(+0.63%)
Feb 27, 2023	67.82	68.54	67.79	68.11	466,144	+1.04(+1.55%)
Feb 24, 2023	66.27	67.15	66.15	67.07	355,064	-0.27(-0.40%)
Feb 23, 2023	66.68	67.40	65.92	67.34	333,157	+2.14(+3.28%)
Feb 22, 2023	65.37	65.78	64.43	65.20	291,019	+0.05(+0.08%)
Feb 21, 2023	67.00	67.99	65.03	65.15	330,256	-2.80(-4.12%)
Feb 17, 2023	67.25	68.13	67.01	67.95	420,988	+0.09(+0.14%)
Feb 16, 2023	67.03	68.62	66.07	67.86	380,187	-0.13(-0.20%)
Feb 15, 2023	66.62	68.00	66.18	67.99	362,275	+0.27(+0.40%)
Feb 14, 2023	66.75	68.15	66.58	67.72	362,771	-0.01(-0.01%)
Feb 13, 2023	66.43	67.77	66.06	67.73	315,899	+1.52(+2.30%)
Feb 10, 2023	66.27	66.93	65.84	66.21	343,907	-1.30(-1.93%)
Feb 09, 2023	68.62	69.17	67.35	67.51	311,034	+0.11(+0.16%)
Feb 08, 2023	68.11	68.80	67.03	67.40	338,032	-1.21(-1.76%)
Feb 07, 2023	66.09	68.90	65.58	68.61	472,075	+2.72(+4.13%)
Feb 06, 2023	64.84	67.83	64.58	65.89	498,003	-0.10(-0.15%)
Feb 03, 2023	64.76	68.22	64.57	65.99	589,628	-0.53(-0.80%)
Feb 02, 2023	68.50	68.50	65.42	66.52	1,054,996	-2.01(-2.93%)

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.