MA-Com Technology Solutions Holdings Inc $19.96

down -0.33


29/7/2014 04:00 PM  |  NASDAQ : MTSI  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
7/29/201420.3020.7519.8919.96150,273
7/28/201419.7520.6019.7520.29134,352
7/25/201420.4620.4619.4619.69137,427
7/24/201421.0421.1820.4620.6678,615
7/23/201421.3721.5320.8720.9977,360
7/22/201421.2821.7520.7021.3271,424
7/21/201420.6921.2320.3021.1464,777
7/18/201420.2721.0520.2520.7944,141
7/17/201420.5620.7620.2620.34106,560
7/16/201420.5920.8520.0620.6486,104
7/15/201420.6120.7919.9820.3988,973
7/14/201420.5820.7120.2420.5087,867
7/11/201420.3120.6220.0220.5373,876
7/10/201420.2623.0020.0020.29115,495
7/9/201421.0821.1920.4720.7190,120
7/8/201422.5422.8620.8421.03130,278
7/7/201422.7523.0922.1922.62147,220
7/3/201422.9522.9822.6922.9132,020
7/2/201422.4123.0622.4122.8147,872
7/1/201422.5123.4422.3422.43255,900
6/30/201422.2322.6622.1722.4856,572
6/27/201422.3722.8122.1522.39266,943
6/26/201422.4423.1322.2022.62193,341
6/25/201422.2122.5321.4522.35169,610
6/24/201423.1723.1722.2022.3588,676
6/23/201422.6223.2522.3923.03127,957
6/20/201422.8123.1922.4622.68144,771
6/19/201422.7022.9122.4922.79150,088
6/18/201422.8723.0322.2322.78154,591
6/17/201422.0623.2521.8023.02254,969
6/16/201421.9922.1521.8522.04107,534
6/13/201421.9022.1021.4921.9679,940
6/12/201422.0022.0721.4221.85113,175
6/11/201422.1922.3221.9022.1484,615
6/10/201421.7822.3821.1222.30216,836
6/9/201420.1622.0620.0021.99412,990
6/6/201419.9020.2619.5520.00121,253
6/5/201418.9120.0018.8719.98126,420
6/4/201418.8019.0918.8018.9392,063
6/3/201418.7419.2218.5918.99186,448
6/2/201418.2618.6918.2218.63151,680
5/30/201417.8918.3217.7718.29138,233
5/29/201417.8618.0417.5717.8555,058
5/28/201417.9718.1017.5017.9141,479
5/27/201417.6518.1717.6518.0735,911
5/23/201416.9317.5016.6717.4555,244
5/22/201416.6616.9816.6616.9042,277
5/21/201416.4916.7916.2716.6741,004
5/20/201416.4016.5615.9916.4799,444
5/19/201416.0016.6616.0016.5161,735
5/16/201416.1916.5115.7716.0472,740
5/15/201415.8016.3815.7616.19165,878
5/14/201416.3816.7615.8515.8844,742
5/13/201416.8217.0716.4316.47112,598
5/12/201416.5817.1116.4316.8764,326
5/9/201416.3116.6216.0616.55125,005
5/8/201416.7316.7316.3016.4395,120
5/7/201416.7016.9216.4116.6975,146
5/6/201417.3017.4916.5016.73115,325
5/5/201417.4717.7017.1917.3962,597
5/2/201417.6317.8017.4317.5675,902
5/1/201417.4118.2717.0617.7798,058
4/30/201417.6417.7417.0217.5191,435
4/29/201417.0017.6517.0017.5066,954
4/28/201417.6117.7916.7517.2134,167
4/25/201418.0918.0917.2717.6066,309
4/24/201418.4018.5417.9018.2345,445
4/23/201418.7018.7118.1518.2329,264
4/22/201418.4519.0718.4518.8735,122
4/21/201418.6718.9218.3918.5725,705
4/17/201418.5718.8918.3018.7557,252
4/16/201418.9318.9418.4418.6325,968
4/15/201419.1819.1818.0218.8283,562
4/14/201418.8419.1718.6719.0564,421
4/11/201419.2119.2718.6418.8764,149
4/10/201420.3120.3119.1219.4179,175
4/9/201420.1320.4719.9220.3743,723
4/8/201420.4420.4419.7920.1036,433
4/7/201420.0420.3319.4020.01121,747
4/4/201421.3121.3119.9920.1561,995
4/3/201421.4321.7021.0021.14112,532
4/2/201421.4621.6621.3421.5779,170
4/1/201420.5521.5120.5421.46171,398
3/31/201420.3320.7120.3020.55133,109
3/28/201420.6921.1120.3320.5358,083
3/27/201420.5920.7520.3020.73102,858
3/26/201420.9021.0320.5720.6083,298
3/25/201420.6321.0520.6120.7689,197
3/24/201420.9020.9020.2320.5757,001
3/21/201420.8721.1220.5320.9498,974
3/20/201420.5120.9720.0020.7665,768
3/19/201420.3920.9020.3920.7170,942
3/18/201420.7820.7919.8920.48185,297
3/17/201419.9520.9219.7720.8289,666
3/14/201419.4820.0319.4019.8451,996
3/13/201419.3721.4419.3719.90273,794
3/12/201418.9819.3518.9619.2441,382
3/11/201419.6319.6318.9419.0276,368
3/10/201419.2119.5619.0419.5272,264
3/7/201419.4019.5518.9619.39119,049
Trading Center