Skip to main content

Macom Technology S (NQ: MTSI )

95.64 +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 95.42 95.85 95.23 95.64 785,673 +0.10(+0.10%)
Mar 27, 2024 96.12 96.25 94.58 95.54 528,867 +0.60(+0.63%)
Mar 26, 2024 97.80 98.63 94.34 94.94 549,301 -1.87(-1.93%)
Mar 25, 2024 96.78 97.93 95.15 96.81 394,786 -1.26(-1.28%)
Mar 22, 2024 98.04 98.68 97.20 98.07 500,861 -0.21(-0.21%)
Mar 21, 2024 96.64 98.41 95.51 98.28 528,369 +4.03(+4.28%)
Mar 20, 2024 91.35 94.65 90.36 94.25 472,024 +3.25(+3.57%)
Mar 19, 2024 90.34 91.13 88.31 91.00 337,224 -0.08(-0.09%)
Mar 18, 2024 90.86 91.70 90.06 91.08 425,098 +1.59(+1.78%)
Mar 15, 2024 88.88 90.42 88.18 89.49 1,051,521 -0.44(-0.49%)
Mar 14, 2024 90.58 91.59 88.93 89.93 289,235 -1.42(-1.55%)
Mar 13, 2024 91.81 93.27 90.64 91.35 310,003 -1.91(-2.05%)
Mar 12, 2024 93.27 93.83 92.17 93.26 212,781 +0.41(+0.44%)
Mar 11, 2024 92.05 93.22 91.53 92.85 332,063 -0.63(-0.67%)
Mar 08, 2024 99.21 99.21 93.31 93.48 458,836 -5.03(-5.11%)
Mar 07, 2024 95.06 98.94 94.45 98.51 518,992 +4.30(+4.56%)
Mar 06, 2024 92.25 95.97 91.91 94.21 730,907 +3.31(+3.64%)
Mar 05, 2024 93.23 93.59 90.36 90.90 256,798 -3.15(-3.35%)
Mar 04, 2024 93.64 94.62 92.86 94.05 460,909 +1.37(+1.48%)
Mar 01, 2024 89.29 93.63 89.00 92.68 557,754 +4.35(+4.92%)
Feb 29, 2024 87.18 88.53 85.63 88.33 841,629 +2.24(+2.60%)
Feb 28, 2024 85.00 86.38 84.22 86.09 294,110 +0.27(+0.31%)
Feb 27, 2024 87.88 88.19 85.75 85.82 832,016 -1.91(-2.18%)
Feb 26, 2024 86.89 88.03 86.88 87.73 358,856 +1.20(+1.39%)
Feb 23, 2024 87.82 87.82 86.05 86.53 326,939 -0.99(-1.13%)
Feb 22, 2024 86.41 88.06 85.65 87.52 621,792 +2.78(+3.28%)
Feb 21, 2024 82.94 84.79 82.36 84.74 401,647 +0.99(+1.18%)
Feb 20, 2024 84.16 84.77 82.88 83.75 449,100 -1.88(-2.20%)
Feb 16, 2024 86.12 86.27 83.60 85.63 562,841 -0.58(-0.67%)
Feb 15, 2024 86.30 87.22 85.25 86.21 445,946 +0.31(+0.36%)
Feb 14, 2024 85.63 86.19 84.88 85.90 576,978 +1.69(+2.01%)
Feb 13, 2024 81.98 84.74 81.14 84.21 665,462 -0.82(-0.96%)
Feb 12, 2024 84.21 85.86 83.40 85.03 718,527 +1.42(+1.70%)
Feb 09, 2024 82.37 83.69 81.94 83.61 802,401 +1.16(+1.41%)
Feb 08, 2024 81.27 83.29 80.41 82.45 666,475 +1.63(+2.02%)
Feb 07, 2024 80.34 81.87 79.53 80.82 539,600 +0.90(+1.13%)
Feb 06, 2024 81.21 81.24 79.25 79.92 582,957 -1.35(-1.66%)
Feb 05, 2024 80.27 82.20 80.27 81.27 621,566 +1.01(+1.26%)
Feb 02, 2024 83.06 83.59 80.16 80.26 899,708 -3.78(-4.50%)
Feb 01, 2024 84.53 86.34 81.02 84.04 1,243,973 -2.19(-2.54%)
Jan 31, 2024 87.24 88.22 85.41 86.23 725,422 -1.85(-2.10%)
Jan 30, 2024 88.84 89.64 87.64 88.08 299,620 -1.52(-1.70%)
Jan 29, 2024 87.51 89.60 87.16 89.60 449,864 +2.23(+2.55%)
Jan 26, 2024 89.17 89.17 87.03 87.37 415,670 -2.31(-2.58%)
Jan 25, 2024 91.91 91.91 89.40 89.68 509,904 -0.15(-0.17%)
Jan 24, 2024 92.18 92.18 89.75 89.83 499,443 -1.84(-2.01%)
Jan 23, 2024 93.15 93.38 91.59 91.67 404,126 -0.85(-0.92%)
Jan 22, 2024 91.56 92.93 91.02 92.52 270,701 +2.21(+2.45%)
Jan 19, 2024 90.28 90.54 88.02 90.31 334,682 +1.43(+1.61%)
Jan 18, 2024 87.43 89.14 87.20 88.88 383,065 +3.81(+4.48%)
Jan 17, 2024 85.00 85.20 83.75 85.07 250,625 -1.10(-1.28%)
Jan 16, 2024 84.23 86.23 84.41 86.17 329,677 +1.92(+2.28%)
Jan 12, 2024 84.53 84.92 82.72 84.25 376,512 +0.54(+0.65%)
Jan 11, 2024 83.68 84.35 82.04 83.71 196,547 -0.37(-0.44%)
Jan 10, 2024 83.36 84.27 81.65 84.08 340,098 +0.44(+0.53%)
Jan 09, 2024 83.10 84.48 83.05 83.64 179,890 -1.02(-1.20%)
Jan 08, 2024 82.25 84.75 82.25 84.66 288,215 +2.83(+3.46%)
Jan 05, 2024 82.53 83.49 81.33 81.83 454,352 -0.92(-1.11%)
Jan 04, 2024 83.58 83.85 81.76 82.75 558,868 -2.97(-3.46%)
Jan 03, 2024 89.13 89.13 84.44 85.72 642,336 -4.56(-5.05%)
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.