$31.83 +1.00 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
12/17/201430.1130.9029.6030.83193,822
12/16/201430.4431.9229.7830.09423,122
12/15/201429.4030.8529.4030.46430,938
12/12/201429.0329.9028.7329.29124,603
12/11/201429.2229.8729.0629.34109,809
12/10/201429.5729.9528.4828.91445,338
12/9/201428.3329.7728.1629.64209,127
12/8/201428.6229.1928.5828.89270,461
12/5/201427.2728.8227.2728.66311,848
12/4/201427.0027.4226.6327.14332,444
12/3/201426.0126.9925.9926.86332,656
12/2/201425.3626.2225.1525.88594,726
12/1/201424.8525.6824.1425.30188,956
11/28/201425.5025.5924.7124.8360,038
11/26/201425.1625.6725.0025.47172,544
11/25/201424.9925.4824.7725.24426,561
11/24/201424.7225.3524.3625.00337,666
11/21/201424.4425.5224.1724.72883,206
11/20/201423.9324.2423.5323.97442,607
11/19/201424.5025.6422.6123.99669,786
11/18/201421.6023.0421.6022.98268,003
11/17/201422.6323.5222.0022.09124,184
11/14/201422.4423.0522.0922.5770,574
11/13/201423.0923.7122.3322.4296,256
11/12/201423.0623.1821.9023.09154,296
11/11/201422.5623.3122.1523.14397,231
11/10/201422.3422.9822.1622.7658,926
11/7/201422.6022.8921.6922.2591,787
11/6/201422.1722.8221.9022.5874,849
11/5/201421.9922.4021.8322.2594,444
11/4/201421.7221.9221.4421.7988,152
11/3/201421.9322.1221.4121.7586,716
10/31/201422.2222.8620.8721.99142,242
10/30/201421.8822.3421.3921.6564,299
10/29/201420.7822.1120.7821.9258,137
10/28/201420.9921.9120.9521.7698,994
10/27/201420.9921.1920.7020.9532,527
10/24/201421.3921.6621.0221.1290,272
10/23/201421.5222.1121.1421.48130,541
10/22/201422.0122.1221.0921.2163,109
10/21/201421.6022.3420.9921.8369,406
10/20/201421.4321.9721.1821.50162,539
10/17/201422.0222.1520.9521.64169,649
10/16/201419.7421.7819.3721.76434,837
10/15/201419.0020.3019.0020.10223,563
10/14/201419.1519.9719.0019.29115,325
10/13/201418.9019.6418.7519.10131,331
10/10/201419.8419.8418.2318.76179,996
10/9/201421.0721.0719.9219.9556,115
10/8/201420.4721.1520.2921.0689,287
10/7/201421.1121.1920.3820.46146,639
10/6/201421.7622.1421.0021.2582,953
10/3/201422.2022.2021.5821.6363,741
10/2/201421.8522.4721.5821.99108,600
10/1/201421.7622.1521.3721.69162,636
9/30/201422.8823.0821.8221.84118,610
9/29/201423.0023.4522.6522.8645,466
9/26/201422.9323.5022.5023.2994,373
9/25/201423.2023.2022.3322.84110,787
9/24/201423.0023.3622.6923.3164,480
9/23/201423.5123.6222.8722.9797,705
9/22/201424.3224.4723.3223.45115,237
9/19/201425.5025.5624.4224.49252,508
9/18/201425.2925.6225.1925.3495,998
9/17/201425.2725.7025.1425.2077,588
9/16/201424.9925.4224.8125.19203,029
9/15/201424.8025.0124.7625.00147,609
9/12/201424.8825.0424.8324.98102,304
9/11/201424.5825.0924.5824.85138,866
9/10/201424.9924.9924.4624.75236,537
9/9/201425.0325.0524.7624.91156,471
9/8/201424.9925.0324.3825.01252,086
9/5/201424.3025.0424.2324.89176,397
9/4/201424.0024.5723.6224.34172,798
9/3/201424.3524.3523.6024.00230,823
9/2/201423.7524.3523.3924.35130,734
8/29/201423.0723.7422.9023.6899,912
8/28/201422.5723.2122.5422.8577,645
8/27/201422.7323.4022.5922.75141,452
8/26/201422.8122.9722.6322.7644,317
8/25/201422.7522.8622.4022.79111,352
8/22/201422.4622.6921.9422.6048,331
8/21/201421.8722.5021.3722.44157,625
8/20/201421.6122.1521.5322.0177,872
8/19/201421.4221.8021.4121.7144,793
8/18/201421.5321.5421.1821.4733,626
8/15/201421.6321.7520.8721.3073,079
8/14/201421.1621.5020.8221.4577,442
8/13/201420.9221.2620.7521.1688,422
8/12/201421.3021.4120.8420.88101,764
8/11/201421.2621.8321.0721.3785,798
8/8/201421.1121.5520.4621.16120,617
8/7/201421.1921.4220.7121.04104,576
8/6/201420.6821.4920.6721.13114,648
8/5/201420.4120.9120.2820.85159,999
8/4/201419.9220.7219.9220.6281,194
8/1/201419.8820.3419.1619.8384,461
7/31/201419.3920.0219.0819.90173,342
7/30/201420.2020.4319.0419.68179,956
7/29/201420.3020.7519.8919.96150,273
  • Showing 1-100 of 695 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center