Skip to main content

Macom Technology S (NQ: MTSI )

104.79 -0.47 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 102.29 103.44 99.72 101.93 519,701 +0.79(+0.78%)
May 31, 2024 101.50 101.50 98.33 101.14 639,003 -0.09(-0.09%)
May 30, 2024 101.75 103.61 100.86 101.23 558,824 -0.74(-0.73%)
May 29, 2024 102.39 103.43 101.89 101.97 407,502 -2.56(-2.45%)
May 28, 2024 103.12 105.20 101.95 104.53 541,813 +2.20(+2.15%)
May 24, 2024 102.20 103.34 101.24 102.33 531,520 +0.90(+0.89%)
May 23, 2024 102.59 103.73 101.09 101.43 648,185 +0.27(+0.27%)
May 22, 2024 103.04 103.19 99.88 101.16 578,412 -1.20(-1.17%)
May 21, 2024 100.86 102.84 100.11 102.36 383,314 -0.02(-0.02%)
May 20, 2024 100.49 103.70 100.41 102.38 691,331 +1.53(+1.52%)
May 17, 2024 102.53 102.62 99.74 100.85 424,448 -0.75(-0.74%)
May 16, 2024 103.00 103.23 101.46 101.60 620,752 -1.77(-1.71%)
May 15, 2024 103.65 104.20 102.06 103.37 673,594 +0.49(+0.48%)
May 14, 2024 103.00 103.28 102.34 102.88 499,570 +0.27(+0.26%)
May 13, 2024 103.00 103.68 101.30 102.61 514,454 +0.67(+0.66%)
May 10, 2024 101.71 102.23 100.67 101.94 607,664 +0.55(+0.54%)
May 09, 2024 102.00 102.07 100.74 101.39 527,185 -0.04(-0.04%)
May 08, 2024 101.64 103.66 101.33 101.43 478,235 -1.57(-1.52%)
May 07, 2024 104.32 104.43 101.90 103.00 772,650 -0.51(-0.49%)
May 06, 2024 104.11 107.00 102.25 103.51 695,695 +0.66(+0.64%)
May 03, 2024 101.81 103.49 101.60 102.85 629,777 +3.87(+3.91%)
May 02, 2024 100.28 100.75 95.36 98.98 1,139,253 -0.14(-0.14%)
May 01, 2024 99.33 102.00 96.60 99.12 775,202 -2.83(-2.78%)
Apr 30, 2024 102.86 104.61 101.88 101.95 1,554,340 -2.05(-1.97%)
Apr 29, 2024 101.59 104.81 101.53 104.00 479,752 +2.29(+2.25%)
Apr 26, 2024 101.51 104.03 101.51 101.71 427,262 +1.13(+1.12%)
Apr 25, 2024 100.68 101.59 99.50 100.58 423,225 -0.14(-0.14%)
Apr 24, 2024 100.57 101.84 98.40 100.72 274,442 +1.92(+1.94%)
Apr 23, 2024 95.96 99.64 95.17 98.80 450,468 +3.22(+3.37%)
Apr 22, 2024 93.36 96.54 91.93 95.58 625,278 +2.77(+2.98%)
Apr 19, 2024 94.30 94.83 91.08 92.81 639,699 -2.35(-2.47%)
Apr 18, 2024 96.20 96.44 94.22 95.16 502,243 -1.23(-1.28%)
Apr 17, 2024 100.39 104.90 96.09 96.39 691,559 -3.46(-3.47%)
Apr 16, 2024 98.41 100.25 97.27 99.85 789,675 +2.34(+2.40%)
Apr 15, 2024 99.36 99.70 97.33 97.51 338,586 -0.89(-0.90%)
Apr 12, 2024 100.46 100.81 97.36 98.40 361,967 -4.08(-3.98%)
Apr 11, 2024 100.46 103.26 99.22 102.48 431,871 +3.02(+3.04%)
Apr 10, 2024 100.20 101.38 98.92 99.46 416,431 -3.32(-3.23%)
Apr 09, 2024 102.63 102.89 101.15 102.78 443,869 +1.38(+1.36%)
Apr 08, 2024 101.29 101.99 99.91 101.40 451,677 +0.73(+0.73%)
Apr 05, 2024 98.35 101.94 98.00 100.67 576,429 +2.11(+2.14%)
Apr 04, 2024 102.77 104.59 98.43 98.56 891,283 -2.87(-2.83%)
Apr 03, 2024 98.61 101.76 98.10 101.43 774,122 +2.35(+2.37%)
Apr 02, 2024 96.34 99.31 95.85 99.08 548,941 +1.46(+1.50%)
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.