Indicators

Macom Technology S (NQ: MTSI )

101.14 -0.09 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.70	31.94	30.38	31.75	486,500	+1.02(+3.32%)
May 28, 2020	31.75	32.35	30.52	30.73	628,356	-1.01(-3.18%)
May 27, 2020	31.63	32.21	29.91	31.74	599,309	+0.39(+1.24%)
May 26, 2020	32.00	32.94	31.22	31.35	716,935	+0.44(+1.42%)
May 22, 2020	30.25	30.95	30.01	30.91	564,900	+0.87(+2.90%)
May 21, 2020	31.50	31.64	29.97	30.04	493,174	-1.28(-4.09%)
May 20, 2020	31.08	32.22	31.00	31.32	793,820	+0.91(+2.99%)
May 19, 2020	30.32	31.72	30.32	30.41	486,735	-0.12(-0.39%)
May 18, 2020	29.14	30.76	28.81	30.53	675,188	+2.35(+8.34%)
May 15, 2020	28.41	28.85	27.37	28.18	673,800	-0.97(-3.33%)
May 14, 2020	28.44	29.18	27.86	29.15	468,536	+0.27(+0.93%)
May 13, 2020	29.55	30.92	28.62	28.88	560,437	-0.83(-2.79%)
May 12, 2020	31.06	31.64	29.71	29.71	534,737	-1.28(-4.13%)
May 11, 2020	30.92	31.40	30.42	30.99	446,002	-0.16(-0.51%)
May 08, 2020	30.86	31.24	30.26	31.15	441,800	+0.75(+2.47%)
May 07, 2020	30.16	31.19	29.71	30.40	910,318	+0.75(+2.53%)
May 06, 2020	29.41	30.56	29.25	29.65	471,221	+0.52(+1.79%)
May 05, 2020	29.44	29.95	28.73	29.13	744,198	+0.12(+0.41%)
May 04, 2020	28.35	29.70	27.92	29.01	461,900	+0.29(+1.01%)

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.