We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MACOM Technology Solutions Holdings Inc | NASDAQ:MTSI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 3.87 | 3.91% | 102.85 | 102.85 | 105.79 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 103.92 | 101.60 | 103.92 | 629,777 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 102.85 | 3.87 | 3.91% | 101.60 | 103.92 | 629,777 |
| 02 May 2024 | 98.98 | -0.14 | -0.14% | 95.365 | 100.75 | 1,139,253 |
| 01 May 2024 | 99.12 | -2.83 | -2.78% | 96.60 | 101.995 | 775,200 |
| 30 Apr 2024 | 101.95 | -2.05 | -1.97% | 101.88 | 104.61 | 1,554,332 |
| 29 Apr 2024 | 104.00 | 2.29 | 2.25% | 101.535 | 104.81 | 479,752 |
| 26 Apr 2024 | 101.71 | 1.13 | 1.12% | 101.23 | 104.025 | 427,262 |
| 25 Apr 2024 | 100.58 | -0.14 | -0.14% | 99.50 | 101.59 | 423,225 |
| 24 Apr 2024 | 100.72 | 1.92 | 1.94% | 98.40 | 101.845 | 274,442 |
| 23 Apr 2024 | 98.80 | 3.22 | 3.37% | 95.165 | 99.635 | 450,468 |
| 22 Apr 2024 | 95.58 | 2.77 | 2.98% | 91.93 | 96.54 | 625,278 |
| 19 Apr 2024 | 92.81 | -2.35 | -2.47% | 91.085 | 94.8291 | 639,699 |
| 18 Apr 2024 | 95.16 | -1.23 | -1.28% | 94.22 | 96.445 | 499,833 |
| 17 Apr 2024 | 96.39 | -3.46 | -3.47% | 96.095 | 104.90 | 691,555 |
| 16 Apr 2024 | 99.85 | 2.34 | 2.40% | 97.27 | 100.2529 | 789,674 |
| 15 Apr 2024 | 97.51 | -0.89 | -0.90% | 97.325 | 100.00 | 338,586 |
| 12 Apr 2024 | 98.40 | -4.08 | -3.98% | 97.36 | 100.805 | 361,967 |
| 11 Apr 2024 | 102.48 | 3.02 | 3.04% | 99.22 | 103.26 | 431,871 |
| 10 Apr 2024 | 99.46 | -3.32 | -3.23% | 98.915 | 101.38 | 416,431 |
| 09 Apr 2024 | 102.78 | 1.38 | 1.36% | 101.15 | 102.89 | 443,869 |
| 08 Apr 2024 | 101.40 | 0.73 | 0.73% | 99.91 | 101.99 | 451,677 |
| 05 Apr 2024 | 100.67 | 2.11 | 2.14% | 98.00 | 101.94 | 576,429 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.23 | 104.81 | 95.365 | 100.88 | 875,160 | 1.62 | 1.60% |
| 1 Month | 98.35 | 104.90 | 91.085 | 99.41 | 588,431 | 4.50 | 4.58% |
| 3 Months | 82.37 | 104.90 | 81.935 | 94.40 | 551,583 | 20.48 | 24.86% |
| 6 Months | 73.53 | 104.90 | 72.15 | 89.85 | 490,924 | 29.32 | 39.87% |
| 1 Year | 57.26 | 104.90 | 48.53 | 79.78 | 477,651 | 45.59 | 79.62% |
| 3 Years | 57.10 | 104.90 | 42.85 | 67.69 | 454,916 | 45.75 | 80.12% |
| 5 Years | 13.74 | 104.90 | 12.33 | 51.01 | 507,531 | 89.11 | 648.54% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
