MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data

54.82 ↑2.16 (4.10%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, MTSI is up 0.22% a day on average. There have been 15 days where MACOM Technology Solutions Holdings Inc closed green and 15 days where MTSI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2753.4854.82↑$1.34 (2.51%)53.4555.24303.56K
2022-05-2651.0552.66↑$1.61 (3.15%)50.6152.95341.58K
2022-05-2549.6051.36↑$1.76 (3.55%)49.6051.59330.52K
2022-05-2451.3850.19↓$1.19 (-2.32%)49.5351.38210.43K
2022-05-2352.8051.90↓$0.90 (-1.70%)51.4552.96216.99K
2022-05-2053.9052.51↓$1.39 (-2.58%)50.4053.90437.73K
2022-05-1951.9252.76↑$0.84 (1.62%)51.9254.33503.14K
2022-05-1852.0152.42↑$0.41 (0.79%)51.2353.59495.48K
2022-05-1752.5553.11↑$0.56 (1.07%)52.0553.58206.98K
2022-05-1651.8151.18↓$0.63 (-1.22%)51.0452.30281.51K
2022-05-1350.5952.53↑$1.94 (3.83%)50.3653.04454.99K
2022-05-1248.1549.47↑$1.32 (2.74%)47.7249.57433.79K
2022-05-1149.8848.58↓$1.30 (-2.61%)48.4350.70394.03K
2022-05-1050.9750.22↓$0.75 (-1.47%)48.8351.260.93M
2022-05-0951.3850.03↓$1.35 (-2.63%)49.8052.71405.38K
2022-05-0652.3052.34↑$0.04 (0.08%)51.0353.48391.07K
2022-05-0553.8952.94↓$0.95 (-1.76%)52.1554.10483.46K
2022-05-0453.0454.81↑$1.77 (3.34%)51.5255.07452.64K
2022-05-0353.0652.91↓$0.15 (-0.28%)51.7753.40425.95K
2022-05-0250.7753.23↑$2.46 (4.85%)50.7153.30628.10K
2022-04-2952.1850.95↓$1.23 (-2.36%)50.8554.04752.21K
2022-04-2853.7351.89↓$1.84 (-3.42%)50.2054.911.20M
2022-04-2750.9151.41↑$0.50 (0.98%)50.9152.73553.30K
2022-04-2652.6051.45↓$1.15 (-2.19%)51.3052.76508.13K
2022-04-2551.3853.03↑$1.65 (3.21%)51.0353.22481.28K
2022-04-2251.9651.61↓$0.35 (-0.67%)51.1752.37386.45K
2022-04-2154.1852.25↓$1.93 (-3.56%)51.8954.68517.71K
2022-04-2054.2553.33↓$0.92 (-1.70%)53.1255.00582.72K
2022-04-1951.7453.14↑$1.40 (2.70%)51.0753.22455.54K
2022-04-1850.4651.82↑$1.36 (2.70%)50.1752.44602.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$MTSI used to this fuckery!! Not leaving no chance !

0 Like Report
aussie713

$MTSI almost time for the running

0 Like Report
aussie713

$MTSI I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report