Indicators

Macom Technology S (NQ: MTSI )

101.40 -1.47 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.