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%)

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.