$42.35 +1.05 (%) MACOM Technology Solutions Holdings Inc - NASDAQ

Aug. 23, 2016 | 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
8/23/201641.6343.4541.6342.35823,535
8/22/201639.6641.3139.5741.30545,804
8/19/201639.4239.9339.4239.73248,369
8/18/201639.1139.7039.0139.41245,067
8/17/201638.9239.3938.0039.13263,314
8/16/201639.9239.9939.0139.04229,475
8/15/201639.4540.3039.3440.07330,347
8/12/201639.2239.5138.9239.50304,716
8/11/201639.3739.6438.8938.93264,520
8/10/201640.3040.3038.8539.25264,084
8/9/201639.6740.3235.5140.30375,932
8/8/201639.7240.2439.5539.80215,889
8/5/201638.9539.6838.7239.68209,028
8/4/201638.4638.9738.3638.58218,499
8/3/201637.8138.3937.5438.35193,727
8/2/201639.9139.9137.9337.97445,838
8/1/201639.7240.1239.2939.90330,874
7/29/201639.2939.6538.8039.51465,309
7/28/201639.1340.1638.8239.29476,005
7/27/201637.1039.6037.0139.551,377,469
7/26/201637.0338.1837.0337.76827,881
7/25/201636.4537.2736.4537.25385,904
7/22/201635.9236.5435.7336.40218,095
7/21/201636.5136.9935.8236.20325,244
7/20/201636.1836.9735.8636.66401,205
7/19/201635.6736.0435.4035.81189,593
7/18/201635.8735.9835.5035.69254,042
7/15/201635.2435.6634.9035.57426,263
7/14/201635.4635.4634.8935.25289,242
7/13/201634.9235.4734.4834.95440,856
7/12/201634.9535.8634.6834.81480,002
7/11/201634.6034.9433.9934.54470,164
7/8/201632.6634.1832.3634.15718,503
7/7/201631.9032.5031.8832.25272,242
7/6/201630.9332.0430.5831.74357,388
7/5/201632.1532.1531.0731.28329,420
7/1/201632.8033.1932.4632.49509,852
6/30/201632.5633.2831.9832.98561,250
6/29/201632.2032.5331.5432.34746,142
6/28/201630.2532.1230.0431.721,102,741
6/27/201631.1431.4129.5629.811,873,555
6/24/201632.7233.4032.0532.89907,388
6/23/201634.1934.7333.8634.73322,821
6/22/201634.3334.3933.7033.80339,226
6/21/201634.8534.9634.1934.27461,645
6/20/201635.4635.9034.4434.68709,603
6/17/201637.1637.3334.6634.941,084,729
6/16/201636.9037.2136.0837.06335,581
6/15/201637.4737.6236.9637.32298,332
6/14/201637.0137.5636.8637.42315,067
6/13/201637.2737.6737.0237.13480,675
6/10/201637.4238.0837.2037.54594,400
6/9/201637.8538.2737.3838.09390,438
6/8/201637.1738.1236.8038.08483,961
6/7/201637.3038.0337.0737.11730,707
6/6/201636.2237.1436.1237.10647,394
6/3/201636.5036.7035.7836.40411,509
6/2/201636.4037.1435.5836.61716,226
6/1/201635.7937.0235.7536.78831,187
5/31/201635.0236.2434.7136.00777,003
5/27/201635.6135.8534.9334.99616,262
5/26/201636.0036.0135.6435.73468,959
5/25/201636.0936.2535.3936.05509,326
5/24/201635.7436.3335.6635.98453,218
5/23/201635.6736.1735.2635.54417,995
5/20/201634.9836.0534.5035.65804,734
5/19/201636.0436.3934.3134.50978,990
5/18/201636.0737.0135.8736.25985,754
5/17/201637.9838.2635.9736.391,046,306
5/16/201637.3938.5337.1638.06639,422
5/13/201637.1738.6436.7336.80837,678
5/12/201637.9738.1636.1537.30975,791
5/11/201638.1338.7737.8237.89530,347
5/10/201638.5538.5537.7038.241,263,689
5/9/201638.5638.9737.9038.45824,641
5/6/201638.4438.9238.0638.70419,167
5/5/201639.5940.2938.4638.55546,050
5/4/201639.9340.4439.0039.28487,549
5/3/201640.7041.1340.1540.26582,421
5/2/201641.3041.3440.3740.97368,165
4/29/201640.6341.2740.4540.89910,490
4/28/201642.2943.0240.8140.88693,503
4/27/201641.5044.1640.0142.441,214,421
4/26/201639.5041.4239.2741.221,032,785
4/25/201640.3440.5538.9639.41445,201
4/22/201639.6840.8839.6840.49469,451
4/21/201639.6040.0738.9039.96502,581
4/20/201638.5539.9538.2539.50553,941
4/19/201640.5041.6238.4238.66888,844
4/18/201640.0740.8340.0740.31374,310
4/15/201640.8541.2340.2640.48238,893
4/14/201641.6141.6139.9541.02293,964
4/13/201641.0041.7340.3441.60363,051
4/12/201641.1941.4939.3440.79589,448
4/11/201641.4241.8040.8041.37465,050
4/8/201642.1242.3540.6640.94493,910
4/7/201642.6743.0241.7141.77552,192
4/6/201642.8942.9041.7542.77705,135
4/5/201643.0144.0042.8542.89451,157
4/4/201644.5844.9743.1643.46443,766
  • Showing 1-100 of 1,118 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center