Indicators

Macom Technology S (NQ: MTSI )

107.54 +1.44 (+1.36%)

Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	106.79	106.80	105.05	106.10	603,801	-0.35(-0.33%)
Jun 24, 2024	105.02	109.24	104.89	106.45	647,799	+0.68(+0.64%)
Jun 21, 2024	105.00	105.95	102.96	105.77	840,738	+0.77(+0.73%)
Jun 20, 2024	107.36	108.25	104.58	105.00	466,986	-2.18(-2.03%)
Jun 18, 2024	107.40	107.50	105.95	107.18	538,386	+0.12(+0.11%)
Jun 17, 2024	104.54	107.19	103.51	107.06	441,905	+2.82(+2.71%)
Jun 14, 2024	103.00	104.28	103.00	104.24	349,848	-0.55(-0.52%)
Jun 13, 2024	105.25	105.91	102.94	104.79	361,083	-0.47(-0.45%)
Jun 12, 2024	104.76	106.15	103.75	105.26	435,282	+2.63(+2.56%)
Jun 11, 2024	101.79	102.80	100.37	102.63	342,049	+0.42(+0.41%)
Jun 10, 2024	100.20	103.47	99.62	102.21	395,158	+0.81(+0.80%)
Jun 07, 2024	102.28	102.79	100.50	101.40	526,500	-1.47(-1.43%)
Jun 06, 2024	101.96	104.36	101.01	102.87	488,472	+0.43(+0.42%)
Jun 05, 2024	100.92	103.43	100.00	102.44	543,504	+2.85(+2.86%)
Jun 04, 2024	101.77	101.90	99.09	99.59	454,481	-2.34(-2.30%)

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.