Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	82.42	83.24	81.30	81.58	613,624	-0.57(-0.69%)
Sep 28, 2023	80.58	83.77	79.74	82.15	503,722	+1.63(+2.02%)
Sep 27, 2023	79.13	81.46	79.10	80.52	602,148	+2.20(+2.81%)
Sep 26, 2023	78.12	78.71	77.77	78.32	329,169	-0.51(-0.65%)
Sep 25, 2023	77.74	79.18	78.33	78.83	258,059	+0.94(+1.21%)
Sep 22, 2023	77.20	79.06	77.11	77.89	312,569	+1.25(+1.63%)
Sep 21, 2023	76.60	77.25	75.95	76.64	307,605	-0.92(-1.19%)
Sep 20, 2023	77.62	78.83	76.72	77.56	264,072	+0.33(+0.43%)
Sep 19, 2023	77.45	77.89	76.51	77.23	199,954	-0.22(-0.28%)
Sep 18, 2023	77.40	78.72	77.39	77.45	274,337	-0.51(-0.65%)
Sep 15, 2023	79.44	79.47	77.19	77.96	766,099	-2.05(-2.56%)
Sep 14, 2023	79.66	80.45	78.03	80.01	318,776	+1.11(+1.41%)
Sep 13, 2023	78.55	79.08	77.98	78.90	265,925	+0.47(+0.60%)
Sep 12, 2023	78.75	79.32	78.27	78.43	301,079	-0.60(-0.76%)
Sep 11, 2023	80.09	80.50	77.73	79.03	415,027	-0.36(-0.45%)
Sep 08, 2023	80.50	80.83	79.16	79.39	261,738	-1.06(-1.32%)
Sep 07, 2023	81.05	81.05	79.41	80.45	297,830	-1.67(-2.03%)
Sep 06, 2023	83.30	84.70	81.67	82.12	430,635	+1.08(+1.33%)
Sep 05, 2023	82.83	83.12	80.97	81.04	554,223	-2.08(-2.50%)