MTSI - MACOM Technology Solutions Holdings, Inc.
IEX Last Trade
132.32
-3.060 -2.313%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:28:49 PM CET
Semiconductor and Related Device Manufacturing :
-1.00%
PREVIOUS CLOSE
CHG
CHG%
$135.38
-3.06
-2.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $135.09 | $135.09 | $137.48 | $137.48 | $133.59 | $133.59 | $135.82 | $135.82 | 117,191 | $117,186.00 |
| 12/23/2024 | $136.93 | $136.93 | $138.94 | $138.94 | $133.67 | $133.67 | $134.70 | $134.70 | 415,691 | $415,691.00 |
| 12/20/2024 | $135.64 | $135.64 | $140.26 | $140.26 | $134.32 | $134.32 | $135.22 | $135.22 | 1,618,856 | $1,618,777.00 |
| 12/19/2024 | $131.81 | $131.81 | $138.43 | $138.43 | $131.35 | $131.35 | $136.93 | $136.93 | 988,625 | $988,625.00 |
| 12/18/2024 | $139.59 | $139.59 | $139.59 | $139.59 | $130.25 | $130.25 | $132.49 | $132.49 | 854,741 | $854,741.00 |
| 12/17/2024 | $139.77 | $139.77 | $140.52 | $140.52 | $136.46 | $136.46 | $138.18 | $138.18 | 482,510 | $482,510.00 |
| 12/16/2024 | $139.50 | $139.50 | $141.88 | $141.88 | $138.73 | $138.73 | $140.92 | $140.92 | 607,127 | $607,127.00 |
| 12/13/2024 | $137.75 | $137.75 | $141.77 | $141.77 | $137.24 | $137.24 | $139.04 | $139.04 | 657,320 | $657,320.00 |