Skip to main content

Macom Technology S (NQ: MTSI )

87.73 +1.20 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 91.95 92.28 88.96 90.28 409,384 -2.67(-2.87%)
Dec 29, 2023 94.33 94.54 92.79 92.95 277,952 -1.51(-1.60%)
Dec 28, 2023 95.21 95.69 94.06 94.46 257,109 -0.84(-0.88%)
Dec 27, 2023 95.51 95.75 94.56 95.30 185,474 -0.21(-0.22%)
Dec 26, 2023 94.52 96.09 94.52 95.51 191,847 +1.15(+1.22%)
Dec 22, 2023 94.42 95.18 93.86 94.36 180,551 +0.31(+0.33%)
Dec 21, 2023 92.94 94.15 92.73 94.05 301,085 +2.40(+2.62%)
Dec 20, 2023 93.00 94.66 91.60 91.65 492,434 -2.37(-2.52%)
Dec 19, 2023 93.44 94.73 92.98 94.02 242,882 +1.03(+1.11%)
Dec 18, 2023 92.80 93.17 90.56 92.98 344,282 +0.09(+0.10%)
Dec 15, 2023 94.01 94.41 92.06 92.89 908,293 +0.80(+0.87%)
Dec 14, 2023 90.97 93.46 89.97 92.09 494,471 +2.15(+2.39%)
Dec 13, 2023 87.96 90.48 87.41 89.94 425,129 +1.81(+2.05%)
Dec 12, 2023 87.41 88.19 86.43 88.13 355,409 +0.43(+0.49%)
Dec 11, 2023 86.73 88.14 86.73 87.70 309,104 +1.32(+1.53%)
Dec 08, 2023 84.54 87.01 83.63 86.38 304,205 +1.57(+1.85%)
Dec 07, 2023 84.88 85.73 84.16 84.81 288,816 +0.64(+0.76%)
Dec 06, 2023 85.92 86.97 84.09 84.17 256,698 -0.69(-0.81%)
Dec 05, 2023 84.62 85.05 83.57 84.86 360,565 -0.24(-0.28%)
Dec 04, 2023 84.88 85.95 84.33 85.10 457,801 -0.31(-0.36%)
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.