$35.10 +0.39 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Feb. 9, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTSI historical data

Date Open High Low Close Volume
2/8/201635.5135.5133.4934.711,184,889
2/5/201637.7938.5936.2536.39639,228
2/4/201638.0838.3837.2738.11619,732
2/3/201637.9138.1335.5538.031,083,171
2/2/201638.4538.6936.7937.281,059,106
2/1/201638.5039.5738.2438.92945,970
1/29/201637.0338.8836.6338.502,659,089
1/28/201638.5039.7738.2539.691,025,940
1/27/201639.6139.7137.3238.352,198,276
1/26/201639.6041.0139.1340.071,001,109
1/25/201640.8041.0938.8239.11660,784
1/22/201640.0041.3239.2940.90775,556
1/21/201637.6739.8137.5439.281,166,511
1/20/201635.6637.9334.3337.63634,370
1/19/201636.1036.9135.7036.18424,797
1/15/201635.3036.3533.9635.55451,754
1/14/201636.5237.3535.3136.68647,157
1/13/201638.0338.3935.9236.11469,793
1/12/201635.7638.1135.7637.98873,724
1/11/201635.3536.1735.1335.39511,989
1/8/201636.2837.0034.3134.771,046,616
1/7/201636.8337.3535.6336.13615,393
1/6/201637.5538.0837.0037.65669,074
1/5/201639.5339.9737.5538.20688,888
1/4/201640.1940.7938.8239.50520,875
12/31/201541.7041.8940.7840.89381,920
12/30/201542.1743.0041.4441.76311,001
12/29/201541.5643.1941.3342.17537,083
12/28/201541.1741.2839.9741.25300,640
12/24/201540.2541.3139.8741.10331,542
12/23/201539.9540.5539.6339.95444,623
12/22/201539.1040.1038.9439.77303,262
12/21/201540.1240.2938.5038.97475,345
12/18/201538.2139.4738.0738.74616,170
12/17/201537.5938.6437.0938.04313,749
12/16/201537.6237.6236.1636.97432,682
12/15/201537.4438.4036.7637.47661,197
12/14/201536.9237.8436.1437.14529,831
12/11/201536.5837.8436.4236.82315,483
12/10/201535.7738.0835.5137.34502,779
12/9/201535.3436.2535.0535.89640,115
12/8/201534.5735.6134.3035.43229,387
12/7/201536.3536.5234.9235.14379,795
12/4/201536.7037.3136.2136.51392,074
12/3/201537.4738.2536.4736.70482,541
12/2/201536.7736.9036.4236.66211,043
12/1/201537.2937.2935.9536.73227,626
11/30/201536.6737.1036.3236.95229,478
11/27/201536.5236.7636.2536.3296,367
11/25/201535.2936.6435.0736.58286,067
11/24/201535.6036.2034.9535.36482,879
11/23/201536.4936.7035.2235.85494,154
11/20/201536.0338.5935.9037.171,051,616
11/19/201532.8336.2632.6035.75523,964
11/18/201532.2733.0629.8732.801,118,808
11/17/201531.6032.7431.1731.54523,010
11/16/201531.9532.3130.8331.54487,827
11/13/201532.0032.4631.8132.10278,275
11/12/201532.9733.0732.1432.21272,547
11/11/201533.4734.2133.0433.09209,241
11/10/201534.1234.4133.1333.49226,244
11/9/201533.7534.6033.4634.51310,565
11/6/201532.4334.2030.5234.01192,535
11/5/201532.7332.7331.5432.42213,241
11/4/201533.0233.0931.6932.61335,372
11/3/201532.9433.3232.3032.76377,895
11/2/201533.6133.7832.2233.18440,995
10/30/201533.0233.9432.6133.74305,247
10/29/201535.3435.6632.2333.08544,124
10/28/201534.9935.9634.7035.79511,535
10/27/201534.4035.1934.2234.78572,265
10/26/201535.4535.8734.2834.49496,725
10/23/201534.4735.9033.8035.60521,433
10/22/201533.1634.1033.1633.86503,868
10/21/201533.5433.7832.8132.85400,044
10/20/201533.0133.8432.9233.41376,469
10/19/201532.5933.1332.4733.12362,800
10/16/201532.4233.1632.3432.87313,145
10/15/201531.5132.7431.2932.46311,396
10/14/201530.4031.4830.4031.19255,604
10/13/201530.1630.4829.9630.35289,368
10/12/201530.2130.8930.1630.56138,609
10/9/201530.3630.7230.1030.19254,077
10/8/201530.9831.0029.7230.24407,303
10/7/201530.2531.9630.2531.04378,533
10/6/201529.5630.7529.4030.07607,389
10/5/201529.1329.7628.5329.40301,238
10/2/201527.7129.0527.3428.77251,378
10/1/201529.2029.2027.4728.16348,741
9/30/201528.9329.2928.4728.99426,464
9/29/201528.5229.1527.8828.42319,582
9/28/201528.8328.9228.0528.57219,081
9/25/201530.0030.1128.8429.09287,633
9/24/201529.4630.0028.8929.91217,630
9/23/201529.8730.1529.7029.81316,870
9/22/201529.5230.1929.5129.96360,871
9/21/201530.0630.7529.7029.94287,593
9/18/201530.7930.7929.6330.06542,974
9/17/201531.1331.8331.1131.15349,296
9/16/201531.2531.6630.7831.33303,152
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center