Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	34.15	34.92	33.63	34.01	447,424	-0.14(-0.41%)
Sep 29, 2020	33.07	34.57	33.02	34.15	368,327	+1.06(+3.20%)
Sep 28, 2020	32.55	33.09	31.81	33.09	386,294	+1.09(+3.41%)
Sep 25, 2020	32.29	32.51	31.57	32.00	512,400	-0.43(-1.33%)
Sep 24, 2020	33.94	33.97	32.32	32.43	829,241	+0.74(+2.34%)
Sep 23, 2020	33.00	33.15	31.59	31.69	334,682	-1.39(-4.20%)
Sep 22, 2020	33.04	33.30	31.87	33.08	398,114	+0.49(+1.50%)
Sep 21, 2020	31.79	32.91	31.55	32.59	486,935	-0.11(-0.34%)
Sep 18, 2020	33.92	34.08	31.63	32.70	971,200	-0.09(-0.27%)
Sep 17, 2020	32.04	33.40	31.51	32.79	351,049	-0.28(-0.85%)
Sep 16, 2020	33.13	33.91	32.97	33.07	513,518	-0.13(-0.39%)
Sep 15, 2020	33.75	33.93	32.95	33.20	212,932	-0.10(-0.30%)
Sep 14, 2020	32.99	33.48	32.78	33.30	347,596	+0.84(+2.59%)
Sep 11, 2020	31.56	32.87	31.56	32.46	685,000	+1.31(+4.21%)
Sep 10, 2020	32.38	32.44	31.14	31.15	525,704	-0.63(-1.98%)
Sep 09, 2020	31.26	32.63	31.26	31.78	731,432	+0.99(+3.22%)
Sep 08, 2020	31.58	32.78	30.78	30.79	830,740	-2.12(-6.44%)
Sep 04, 2020	34.52	34.74	31.42	32.91	901,100	-1.23(-3.60%)
Sep 03, 2020	37.96	37.96	34.07	34.14	1,092,906	-4.61(-11.90%)
Sep 02, 2020	37.57	38.94	36.55	38.75	399,805	+1.71(+4.62%)