Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macom Technology S (NQ: MTSI )

98.19 +1.00 (+1.02%)
Streaming Delayed Price Updated: 1:56 PM EDT, Aug 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 96.63 99.28 94.83 97.19 476,489 +1.14(+1.19%)
Aug 05, 2024 92.18 100.06 90.01 96.05 915,852 -1.08(-1.11%)
Aug 02, 2024 95.26 98.98 91.89 97.13 948,815 -2.52(-2.53%)
Aug 01, 2024 99.11 111.37 98.61 99.65 1,424,280 -1.27(-1.26%)
Jul 31, 2024 100.36 101.35 98.48 100.92 816,751 +4.94(+5.15%)
Jul 30, 2024 99.94 99.94 94.74 95.98 602,403 -3.56(-3.58%)
Jul 29, 2024 101.25 103.66 99.01 99.54 620,719 -0.62(-0.62%)
Jul 26, 2024 99.94 100.68 98.02 100.16 634,077 +2.38(+2.43%)
Jul 25, 2024 100.97 102.12 97.38 97.78 1,020,028 -3.81(-3.75%)
Jul 24, 2024 104.90 105.14 101.52 101.59 492,265 -4.91(-4.61%)
Jul 23, 2024 105.27 107.75 105.05 106.50 261,551 -0.22(-0.21%)
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%)
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.