Skip to main content

Macom Technology S (NQ: MTSI )

106.39 -0.33 (-0.31%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 106.31 108.56 104.73 106.72 497,253 +2.45(+2.35%)
Jul 19, 2024 104.95 105.29 103.00 104.27 532,279 -0.68(-0.65%)
Jul 18, 2024 109.24 110.00 103.50 104.95 970,487 -2.69(-2.50%)
Jul 17, 2024 114.78 114.78 107.60 107.64 641,737 -9.66(-8.24%)
Jul 16, 2024 113.91 117.55 113.64 117.30 475,968 +3.65(+3.21%)
Jul 15, 2024 113.33 114.71 111.70 113.65 540,289 +0.84(+0.74%)
Jul 12, 2024 115.00 115.95 111.97 112.81 844,171 -1.32(-1.16%)
Jul 11, 2024 116.88 116.88 114.00 114.13 561,299 -1.59(-1.37%)
Jul 10, 2024 116.83 116.83 114.62 115.72 648,462 -0.10(-0.09%)
Jul 09, 2024 118.02 118.77 115.34 115.82 913,708 -2.28(-1.93%)
Jul 08, 2024 114.82 118.45 114.50 118.10 1,315,204 +3.99(+3.50%)
Jul 05, 2024 112.67 114.60 111.40 114.11 437,594 +2.19(+1.96%)
Jul 03, 2024 111.90 112.56 110.59 111.92 233,116 +0.16(+0.14%)
Jul 02, 2024 110.26 113.28 110.26 111.76 835,798 +1.40(+1.27%)
Jul 01, 2024 111.62 112.09 108.44 110.36 777,730 -1.11(-1.00%)
Jun 28, 2024 110.82 113.50 110.18 111.47 7,341,343 +1.82(+1.66%)
Jun 27, 2024 108.21 109.73 106.85 109.65 780,814 +1.42(+1.31%)
Jun 26, 2024 106.19 109.98 106.09 108.23 738,913 +2.13(+2.01%)
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%)
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%)
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.