Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macom Technology S (NQ: MTSI )

101.60 -1.77 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 82.42 83.24 81.30 81.58 613,624 -0.57(-0.69%)
Sep 28, 2023 80.58 83.77 79.74 82.15 503,722 +1.63(+2.02%)
Sep 27, 2023 79.13 81.46 79.10 80.52 602,148 +2.20(+2.81%)
Sep 26, 2023 78.12 78.71 77.77 78.32 329,169 -0.51(-0.65%)
Sep 25, 2023 77.74 79.18 78.33 78.83 258,059 +0.94(+1.21%)
Sep 22, 2023 77.20 79.06 77.11 77.89 312,569 +1.25(+1.63%)
Sep 21, 2023 76.60 77.25 75.95 76.64 307,605 -0.92(-1.19%)
Sep 20, 2023 77.62 78.83 76.72 77.56 264,072 +0.33(+0.43%)
Sep 19, 2023 77.45 77.89 76.51 77.23 199,954 -0.22(-0.28%)
Sep 18, 2023 77.40 78.72 77.39 77.45 274,337 -0.51(-0.65%)
Sep 15, 2023 79.44 79.47 77.19 77.96 766,099 -2.05(-2.56%)
Sep 14, 2023 79.66 80.45 78.03 80.01 318,776 +1.11(+1.41%)
Sep 13, 2023 78.55 79.08 77.98 78.90 265,925 +0.47(+0.60%)
Sep 12, 2023 78.75 79.32 78.27 78.43 301,079 -0.60(-0.76%)
Sep 11, 2023 80.09 80.50 77.73 79.03 415,027 -0.36(-0.45%)
Sep 08, 2023 80.50 80.83 79.16 79.39 261,738 -1.06(-1.32%)
Sep 07, 2023 81.05 81.05 79.41 80.45 297,830 -1.67(-2.03%)
Sep 06, 2023 83.30 84.70 81.67 82.12 430,635 +1.08(+1.33%)
Sep 05, 2023 82.83 83.12 80.97 81.04 554,223 -2.08(-2.50%)
Sep 01, 2023 84.98 85.41 82.90 83.12 480,110 -1.44(-1.70%)
Aug 31, 2023 82.62 85.42 82.62 84.56 499,888 +1.59(+1.92%)
Aug 30, 2023 81.24 83.75 81.07 82.97 416,867 +1.40(+1.72%)
Aug 29, 2023 80.00 81.63 78.94 81.57 398,146 +0.99(+1.23%)
Aug 28, 2023 81.68 83.13 80.12 80.58 738,412 +0.54(+0.67%)
Aug 25, 2023 79.66 80.43 76.92 80.04 1,058,366 +0.40(+0.50%)
Aug 24, 2023 79.62 80.94 78.77 79.64 1,013,397 -0.38(-0.47%)
Aug 23, 2023 77.51 81.54 77.40 80.02 1,165,232 +2.39(+3.08%)
Aug 22, 2023 73.39 77.72 72.55 77.63 933,125 +5.22(+7.21%)
Aug 21, 2023 71.92 72.77 71.16 72.41 486,787 +0.50(+0.70%)
Aug 18, 2023 70.94 72.22 70.60 71.91 360,884 +0.46(+0.64%)
Aug 17, 2023 73.45 73.45 71.39 71.45 278,453 -1.95(-2.66%)
Aug 16, 2023 75.93 76.09 73.32 73.40 548,858 -3.10(-4.05%)
Aug 15, 2023 76.12 76.97 75.82 76.50 387,840 -0.31(-0.40%)
Aug 14, 2023 73.85 76.84 73.77 76.81 319,147 +2.44(+3.28%)
Aug 11, 2023 74.10 74.86 73.62 74.37 225,483 -0.53(-0.71%)
Aug 10, 2023 76.19 76.88 74.28 74.90 300,273 -0.54(-0.72%)
Aug 09, 2023 75.78 75.78 73.91 75.44 343,343 -0.38(-0.50%)
Aug 08, 2023 76.33 76.37 75.14 75.82 436,117 -1.54(-1.99%)
Aug 07, 2023 75.50 77.47 74.51 77.36 756,957 +2.79(+3.74%)
Aug 04, 2023 74.97 75.53 72.53 74.57 552,534 -0.18(-0.24%)
Aug 03, 2023 68.69 75.24 67.17 74.75 1,147,503 +7.49(+11.14%)
Aug 02, 2023 68.63 68.86 66.86 67.26 446,620 -2.22(-3.20%)
Aug 01, 2023 69.38 70.28 68.98 69.48 483,418 -0.44(-0.63%)
Jul 31, 2023 69.15 70.17 68.96 69.92 407,824 +1.01(+1.47%)
Jul 28, 2023 69.00 69.07 68.24 68.91 224,776 +0.84(+1.23%)
Jul 27, 2023 69.09 69.79 67.65 68.07 310,755 +0.35(+0.52%)
Jul 26, 2023 67.55 68.27 66.85 67.72 759,341 -0.34(-0.50%)
Jul 25, 2023 65.91 68.38 65.91 68.06 445,755 +2.15(+3.26%)
Jul 24, 2023 65.35 66.26 65.17 65.91 355,518 +0.49(+0.75%)
Jul 21, 2023 65.35 65.67 64.31 65.42 433,777 +1.04(+1.62%)
Jul 20, 2023 65.69 66.25 64.12 64.38 485,855 -1.60(-2.42%)
Jul 19, 2023 65.51 66.72 65.45 65.98 356,070 +0.47(+0.72%)
Jul 18, 2023 64.05 65.77 63.44 65.51 547,944 -0.87(-1.31%)
Jul 17, 2023 65.70 67.16 65.35 66.38 437,329 +0.91(+1.39%)
Jul 14, 2023 67.65 67.91 65.30 65.47 453,858 -2.81(-4.12%)
Jul 13, 2023 67.55 68.34 67.34 68.28 594,290 +1.37(+2.05%)
Jul 12, 2023 65.92 67.39 65.74 66.91 406,233 +2.12(+3.27%)
Jul 11, 2023 64.57 64.88 63.10 64.79 341,293 +0.70(+1.09%)
Jul 10, 2023 62.12 64.10 62.11 64.09 317,551 +2.11(+3.40%)
Jul 07, 2023 61.92 63.15 61.61 61.98 243,450 +0.29(+0.47%)
Jul 06, 2023 62.13 63.01 61.27 61.69 285,314 -1.45(-2.30%)
Jul 05, 2023 64.50 64.50 63.10 63.14 466,144 -2.01(-3.09%)
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.