MACOM Technology Solutions Holdings Inc (MTSI) Historical Prices & Data

MACOM Technology Solutions Holdings Inc
MTSI
(Nasdaq - US)
Closed
131.37
+3.81 (+2.99%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:133+1.63 (+1.24%)
Open
129.71
High
132.43
Low
129.00

MACOM Technology Solutions Holdings Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	132.46	129.00	129.71	131.33	1.25%
Nov 20, 2024	127.87	125.22	126.94	127.56	0.49%
Nov 19, 2024	126.19	120.40	120.80	125.28	3.71%
Nov 18, 2024	125.06	122.63	123.00	123.23	0.19%
Nov 15, 2024	125.47	122.16	125.26	123.00	-1.80%
Nov 14, 2024	129.63	125.94	129.41	126.76	-2.05%
Nov 13, 2024	131.56	128.17	131.26	128.71	-1.94%
Nov 12, 2024	134.55	130.43	134.50	131.86	-1.96%
Nov 11, 2024	137.22	132.83	136.50	134.49	-1.47%
Nov 8, 2024	139.71	135.00	135.57	137.86	1.69%
Nov 7, 2024	140.27	130.50	140.00	139.14	-0.61%
Nov 6, 2024	122.68	118.38	118.38	121.92	2.99%
Nov 5, 2024	116.79	113.75	113.80	116.69	2.54%
Nov 4, 2024	115.34	111.67	112.07	113.80	1.54%
Nov 1, 2024	115.57	112.44	112.98	112.65	-0.29%
Oct 31, 2024	117.41	111.06	116.87	112.40	-3.82%
Oct 30, 2024	119.72	115.86	116.68	117.81	0.97%
Oct 29, 2024	120.40	116.24	117.47	119.58	1.80%
Oct 28, 2024	122.60	116.99	121.06	117.54	-2.91%
Oct 25, 2024	121.86	116.85	117.32	121.70	3.73%
Oct 24, 2024	117.10	114.95	116.16	116.98	0.71%
Oct 23, 2024	116.23	113.14	113.65	115.57	1.69%
Oct 22, 2024	115.09	113.06	113.70	113.79	0.08%

Highest:140.27

Lowest:111.06

Average:123.03

Difference:17.63

% Change:15.51%

Data Vendor: Xignite Logo

Stocks