MTSI - MACOM Technology Solutions Holdings, Inc.
IEX Last Trade
133.665
0.160 0.120%
Share volume: 4,960
Last Updated: Fri 27 Dec 2024 08:29:49 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$133.50
0.16
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $135.01 | $135.01 | $136.41 | $136.41 | $134.56 | $134.56 | $135.30 | $135.30 | 190,023 | $190,004.00 |
| 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 |