Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.48	53.20	51.65	51.79	625,160	-1.22(-2.30%)
Sep 29, 2022	53.35	53.43	52.23	53.01	322,369	-1.27(-2.34%)
Sep 28, 2022	52.73	54.58	52.88	54.28	338,831	+1.22(+2.30%)
Sep 27, 2022	53.22	53.79	52.35	53.06	352,075	+0.67(+1.28%)
Sep 26, 2022	52.47	54.10	52.14	52.39	316,731	-0.14(-0.27%)
Sep 23, 2022	52.63	53.22	51.57	52.53	421,920	-0.85(-1.59%)
Sep 22, 2022	54.11	54.16	52.49	53.38	451,249	-1.01(-1.86%)
Sep 21, 2022	54.77	56.51	54.33	54.39	294,939	-0.39(-0.71%)
Sep 20, 2022	54.54	55.13	54.25	54.78	474,911	-0.30(-0.54%)
Sep 19, 2022	53.25	55.28	53.25	55.08	326,452	+0.90(+1.66%)
Sep 16, 2022	54.96	55.00	53.35	54.18	882,948	-1.23(-2.22%)
Sep 15, 2022	55.66	56.77	55.07	55.41	425,102	-0.82(-1.46%)
Sep 14, 2022	55.24	56.79	54.93	56.23	638,419	+1.30(+2.37%)
Sep 13, 2022	55.29	56.07	54.78	54.93	597,152	-2.53(-4.40%)
Sep 12, 2022	57.09	57.66	56.80	57.46	385,553	+0.35(+0.61%)
Sep 09, 2022	56.11	57.36	56.11	57.11	395,560	+1.66(+2.99%)
Sep 08, 2022	53.54	55.54	53.42	55.45	355,072	+1.27(+2.34%)
Sep 07, 2022	53.62	54.55	53.06	54.18	368,110	+1.04(+1.96%)
Sep 06, 2022	53.50	53.70	52.55	53.14	339,319	-0.47(-0.88%)
Sep 02, 2022	53.52	54.63	52.52	53.61	633,113	+0.67(+1.27%)