Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	87.18	88.53	85.63	88.33	841,629	+2.24(+2.60%)
Feb 28, 2024	85.00	86.38	84.22	86.09	294,110	+0.27(+0.31%)
Feb 27, 2024	87.88	88.19	85.75	85.82	832,016	-1.91(-2.18%)
Feb 26, 2024	86.89	88.03	86.88	87.73	358,856	+1.20(+1.39%)
Feb 23, 2024	87.82	87.82	86.05	86.53	326,939	-0.99(-1.13%)
Feb 22, 2024	86.41	88.06	85.65	87.52	621,792	+2.78(+3.28%)
Feb 21, 2024	82.94	84.79	82.36	84.74	401,647	+0.99(+1.18%)
Feb 20, 2024	84.16	84.77	82.88	83.75	449,100	-1.88(-2.20%)
Feb 16, 2024	86.12	86.27	83.60	85.63	562,841	-0.58(-0.67%)
Feb 15, 2024	86.30	87.22	85.25	86.21	445,946	+0.31(+0.36%)
Feb 14, 2024	85.63	86.19	84.88	85.90	576,978	+1.69(+2.01%)
Feb 13, 2024	81.98	84.74	81.14	84.21	665,462	-0.82(-0.96%)
Feb 12, 2024	84.21	85.86	83.40	85.03	718,527	+1.42(+1.70%)
Feb 09, 2024	82.37	83.69	81.94	83.61	802,401	+1.16(+1.41%)
Feb 08, 2024	81.27	83.29	80.41	82.45	666,475	+1.63(+2.02%)
Feb 07, 2024	80.34	81.87	79.53	80.82	539,600	+0.90(+1.13%)
Feb 06, 2024	81.21	81.24	79.25	79.92	582,957	-1.35(-1.66%)
Feb 05, 2024	80.27	82.20	80.27	81.27	621,566	+1.01(+1.26%)
Feb 02, 2024	83.06	83.59	80.16	80.26	899,708	-3.78(-4.50%)
Feb 01, 2024	84.53	86.34	81.02	84.04	1,243,973	-2.19(-2.54%)
Jan 31, 2024	87.24	88.22	85.41	86.23	725,422	-1.85(-2.10%)
Jan 30, 2024	88.84	89.64	87.64	88.08	299,620	-1.52(-1.70%)
Jan 29, 2024	87.51	89.60	87.16	89.60	449,864	+2.23(+2.55%)
Jan 26, 2024	89.17	89.17	87.03	87.37	415,670	-2.31(-2.58%)
Jan 25, 2024	91.91	91.91	89.40	89.68	509,904	-0.15(-0.17%)
Jan 24, 2024	92.18	92.18	89.75	89.83	499,443	-1.84(-2.01%)
Jan 23, 2024	93.15	93.38	91.59	91.67	404,126	-0.85(-0.92%)
Jan 22, 2024	91.56	92.93	91.02	92.52	270,701	+2.21(+2.45%)
Jan 19, 2024	90.28	90.54	88.02	90.31	334,682	+1.43(+1.61%)
Jan 18, 2024	87.43	89.14	87.20	88.88	383,065	+3.81(+4.48%)
Jan 17, 2024	85.00	85.20	83.75	85.07	250,625	-1.10(-1.28%)
Jan 16, 2024	84.23	86.23	84.41	86.17	329,677	+1.92(+2.28%)
Jan 12, 2024	84.53	84.92	82.72	84.25	376,512	+0.54(+0.65%)
Jan 11, 2024	83.68	84.35	82.04	83.71	196,547	-0.37(-0.44%)
Jan 10, 2024	83.36	84.27	81.65	84.08	340,098	+0.44(+0.53%)
Jan 09, 2024	83.10	84.48	83.05	83.64	179,890	-1.02(-1.20%)
Jan 08, 2024	82.25	84.75	82.25	84.66	288,215	+2.83(+3.46%)
Jan 05, 2024	82.53	83.49	81.33	81.83	454,352	-0.92(-1.11%)
Jan 04, 2024	83.58	83.85	81.76	82.75	558,868	-2.97(-3.46%)
Jan 03, 2024	89.13	89.13	84.44	85.72	642,336	-4.56(-5.05%)
Jan 02, 2024	91.95	92.28	88.96	90.28	409,384	-2.67(-2.87%)
Dec 29, 2023	94.33	94.54	92.79	92.95	277,952	-1.51(-1.60%)
Dec 28, 2023	95.21	95.69	94.06	94.46	257,109	-0.84(-0.88%)
Dec 27, 2023	95.51	95.75	94.56	95.30	185,474	-0.21(-0.22%)
Dec 26, 2023	94.52	96.09	94.52	95.51	191,847	+1.15(+1.22%)
Dec 22, 2023	94.42	95.18	93.86	94.36	180,551	+0.31(+0.33%)
Dec 21, 2023	92.94	94.15	92.73	94.05	301,085	+2.40(+2.62%)
Dec 20, 2023	93.00	94.66	91.60	91.65	492,434	-2.37(-2.52%)
Dec 19, 2023	93.44	94.73	92.98	94.02	242,882	+1.03(+1.11%)
Dec 18, 2023	92.80	93.17	90.56	92.98	344,282	+0.09(+0.10%)
Dec 15, 2023	94.01	94.41	92.06	92.89	908,293	+0.80(+0.87%)
Dec 14, 2023	90.97	93.46	89.97	92.09	494,471	+2.15(+2.39%)
Dec 13, 2023	87.96	90.48	87.41	89.94	425,129	+1.81(+2.05%)
Dec 12, 2023	87.41	88.19	86.43	88.13	355,409	+0.43(+0.49%)
Dec 11, 2023	86.73	88.14	86.73	87.70	309,104	+1.32(+1.53%)
Dec 08, 2023	84.54	87.01	83.63	86.38	304,205	+1.57(+1.85%)
Dec 07, 2023	84.88	85.73	84.16	84.81	288,816	+0.64(+0.76%)
Dec 06, 2023	85.92	86.97	84.09	84.17	256,698	-0.69(-0.81%)
Dec 05, 2023	84.62	85.05	83.57	84.86	360,565	-0.24(-0.28%)
Dec 04, 2023	84.88	85.95	84.33	85.10	457,801	-0.31(-0.36%)

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.