$29.80 +0.75 (%) MA-Com Technology Solutions Holdings Inc - NASDAQ

Sep. 3, 2015 | 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
9/2/201528.4129.9527.9629.05234,406
9/1/201528.5829.3827.6827.94380,415
8/31/201529.3930.2529.3229.51243,232
8/28/201529.2430.2629.1329.85263,154
8/27/201528.2029.4327.9029.41553,540
8/26/201528.1628.2626.8027.75696,424
8/25/201528.0029.0527.3827.43772,035
8/24/201526.0027.8825.8226.75978,638
8/21/201529.7330.4028.4828.58573,785
8/20/201530.7731.3829.5130.40559,494
8/19/201531.9731.9730.9531.03686,234
8/18/201533.2133.7531.4032.08849,271
8/17/201532.8433.6332.3233.63217,808
8/14/201532.8633.0532.1132.84311,291
8/13/201533.4933.7032.9232.99297,135
8/12/201532.7533.5532.2933.22298,618
8/11/201534.3134.5732.7533.21316,862
8/10/201533.5134.8533.5134.46372,574
8/7/201533.3133.4232.8933.35211,718
8/6/201533.9133.9132.5233.31403,402
8/5/201532.9834.2732.9133.89335,794
8/4/201533.3533.5532.5132.66497,197
8/3/201533.5833.5832.8233.25495,238
7/31/201533.6634.5733.1933.71811,801
7/30/201532.9533.6632.7033.46707,955
7/29/201534.0035.5032.0033.041,882,993
7/28/201529.9431.0629.3830.49957,309
7/27/201530.2830.6029.6529.69352,681
7/24/201531.8532.0830.7730.87487,374
7/23/201531.5932.7031.5331.71591,168
7/22/201533.2133.2630.9131.40721,835
7/21/201534.0434.9333.3833.49355,247
7/20/201534.5834.9033.7833.96218,987
7/17/201533.9534.3233.3034.22604,832
7/16/201534.5435.2533.5633.99604,768
7/15/201534.2634.2633.4634.00547,330
7/14/201532.6434.2932.6434.10421,967
7/13/201532.3933.4332.0233.31821,372
7/10/201532.8333.1032.2732.76824,840
7/9/201533.4133.9832.3232.37411,239
7/8/201534.3234.3232.5232.95486,820
7/7/201535.4535.6833.7134.53689,062
7/6/201536.5136.5135.1735.77491,482
7/2/201536.9137.4136.5536.68370,800
7/1/201538.8539.2636.6236.94510,827
6/30/201538.1738.6437.9938.25341,011
6/29/201539.5339.5337.7337.98438,300
6/26/201541.6142.0639.7139.931,547,049
6/25/201540.9842.2840.6141.65345,830
6/24/201542.3342.5840.6840.77446,491
6/23/201542.1042.8142.0042.40408,746
6/22/201541.4842.4441.3541.95353,770
6/19/201539.9841.6039.8841.28624,667
6/18/201539.7840.8839.5739.87362,553
6/17/201539.5939.8239.1439.78412,596
6/16/201539.2039.8038.8839.60339,506
6/15/201539.5439.9538.0539.301,312,968
6/12/201540.5141.0039.8540.51484,340
6/11/201541.4042.0241.0241.94278,147
6/10/201539.9841.5039.7341.39268,894
6/9/201539.2539.9838.7739.89308,920
6/8/201540.5040.9538.1139.17461,302
6/5/201540.4840.8139.8640.46179,391
6/4/201540.4940.9539.6140.47376,020
6/3/201539.8240.5639.0340.25360,058
6/2/201539.0239.6138.2939.57436,037
6/1/201538.5740.1038.3839.33477,890
5/29/201538.4139.2738.0538.16364,930
5/28/201538.8740.2038.0138.79594,751
5/27/201537.0638.8136.1638.76390,752
5/26/201537.3337.3735.7936.86310,542
5/22/201536.9637.7136.5537.38338,712
5/21/201535.4836.4535.4336.31258,018
5/20/201535.9836.4835.3635.59405,507
5/19/201536.1036.4035.5836.00272,671
5/18/201535.1436.4934.7836.14342,515
5/15/201535.6435.7835.0035.14240,070
5/14/201535.1435.7534.7435.68257,661
5/13/201535.3535.5834.7735.05229,003
5/12/201535.1935.3233.9235.22280,510
5/11/201535.0035.9034.8135.28345,658
5/8/201535.0035.2534.5134.97417,078
5/7/201534.1134.9733.8734.87380,960
5/6/201533.6934.0833.3534.03380,866
5/5/201533.3434.3533.3433.66643,768
5/4/201532.2333.9132.0133.59711,881
5/1/201530.6232.1030.2832.00519,576
4/30/201532.8332.8329.8530.47694,468
4/29/201533.4035.3031.9133.01936,911
4/28/201531.6332.5131.0632.19662,847
4/27/201531.4032.2031.2831.65441,119
4/24/201533.3333.5330.9631.41904,452
4/23/201533.7234.0332.8433.33973,781
4/22/201534.7134.7133.5234.46184,548
4/21/201534.5034.9134.3234.73199,979
4/20/201534.9434.9432.9134.25707,082
4/17/201536.5136.5134.4734.72345,418
4/16/201536.6537.1636.3636.90164,885
4/15/201536.1937.0235.8636.90244,931
4/14/201536.1736.6135.4835.97241,919
  • Showing 1-100 of 873 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!