Scarica l'app Stockscreener
100.85
0.74%
-0.75
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché MTSI Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di MACOM Technology Solutions Holdings Inc (MTSI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $102.6 | $99.74 | $2.88 | 396,663.0 | -0.74% |
| 2024-05-16 | $103.2 | $101.5 | $1.77 | 611,228.0 | -1.71% |
| 2024-05-15 | $104.2 | $102.1 | $2.14 | 670,026.0 | +0.48% |
| 2024-05-14 | $103.3 | $102.3 | $0.935 | 492,699.0 | +0.26% |
| 2024-05-13 | $103.7 | $101.3 | $2.38 | 513,944.0 | +0.66% |
| 2024-05-10 | $102.2 | $100.7 | $1.56 | 601,816.0 | +0.54% |
| 2024-05-09 | $102.1 | $100.7 | $1.33 | 524,101.0 | -0.04% |
| 2024-05-08 | $103.7 | $101.3 | $2.33 | 472,174.0 | -1.52% |
| 2024-05-07 | $104.4 | $101.9 | $2.53 | 767,048.0 | -0.49% |
| 2024-05-06 | $107.0 | $102.2 | $4.75 | 694,020.0 | +0.64% |
| 2024-05-03 | $103.5 | $101.6 | $1.89 | 626,602.0 | +3.91% |
| 2024-05-02 | $100.8 | $95.36 | $5.39 | 1,123,303.0 | -0.14% |
| 2024-05-01 | $102.0 | $96.60 | $5.40 | 768,639.0 | -2.78% |
| 2024-04-30 | $104.6 | $101.9 | $2.73 | 1,461,213.0 | -1.97% |
| 2024-04-29 | $104.8 | $101.5 | $3.28 | 406,574.0 | +2.25% |
| 2024-04-26 | $104.0 | $101.5 | $2.52 | 422,752.0 | +1.12% |
| 2024-04-25 | $101.6 | $99.50 | $2.09 | 410,342.0 | -0.14% |
| 2024-04-24 | $101.8 | $98.40 | $3.44 | 272,324.0 | +1.94% |
| 2024-04-23 | $99.64 | $95.17 | $4.47 | 445,828.0 | +3.37% |
| 2024-04-22 | $96.54 | $91.93 | $4.61 | 621,436.0 | +2.98% |
| 2024-04-19 | $94.83 | $91.08 | $3.74 | 623,014.0 | -2.47% |
| 2024-04-18 | $96.44 | $94.22 | $2.22 | 490,890.0 | -1.28% |
MACOM Technology Solutions Holdings Inc Stock (MTSI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni MACOM Technology Solutions Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MTSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni MACOM Technology Solutions Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
MACOM Technology Solutions Holdings Inc Storia dei prezzi delle azioni (MTSI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $107.0 | $95.36 | $11.64 | 8,658,926.0 | -1.08% |
| 2024-04 | $104.9 | $91.08 | $13.82 | 12,152,262.0 | +6.60% |
| 2024-03 | $99.21 | $88.18 | $11.03 | 9,700,300.0 | +8.28% |
| 2024-02 | $88.53 | $79.25 | $9.28 | 12,452,394.0 | +2.44% |
| 2024-01 | $93.38 | $81.33 | $12.05 | 8,318,954.0 | -7.23% |
MACOM Technology Solutions Holdings Inc Storia dei prezzi delle azioni (MTSI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $96.09 | $83.42 | $12.67 | 7,199,585.0 | +10.68% |
| 2023-11 | $85.25 | $69.51 | $15.74 | 9,944,734.0 | +19.05% |
| 2023-10 | $84.06 | $68.58 | $15.48 | 7,222,770.0 | -13.53% |
| 2023-09 | $85.41 | $75.95 | $9.46 | 7,756,262.0 | -3.52% |
| 2023-08 | $85.42 | $66.86 | $18.56 | 13,280,791.0 | +20.94% |
| 2023-07 | $70.17 | $61.27 | $8.89 | 8,202,210.0 | +6.70% |
| 2023-06 | $65.76 | $58.40 | $7.36 | 9,819,576.0 | +9.53% |
| 2023-05 | $63.68 | $48.53 | $15.15 | 12,549,482.0 | +2.55% |
| 2023-04 | $70.91 | $55.98 | $14.93 | 7,140,259.0 | -17.65% |
| 2023-03 | $76.56 | $66.43 | $10.13 | 12,180,831.0 | +3.36% |
| 2023-02 | $69.61 | $64.43 | $5.18 | 8,394,889.0 | +2.27% |
| 2023-01 | $68.74 | $60.38 | $8.36 | 8,159,411.0 | +6.41% |
MACOM Technology Solutions Holdings Inc Storia dei prezzi delle azioni (MTSI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $71.98 | $60.62 | $11.36 | 6,625,894.0 | -8.31% |
| 2022-11 | $72.64 | $54.87 | $17.77 | 12,829,205.0 | +18.70% |
| 2022-10 | $58.93 | $48.76 | $10.17 | 8,543,022.0 | +11.74% |
| 2022-09 | $57.66 | $51.35 | $6.31 | 9,650,335.0 | -6.09% |
| 2022-08 | $67.19 | $54.75 | $12.44 | 23,224,038.0 | -4.82% |
| 2022-07 | $58.50 | $42.85 | $15.65 | 7,745,960.0 | +25.68% |
| 2022-06 | $56.26 | $44.08 | $12.18 | 8,407,772.0 | -15.43% |
| 2022-05 | $55.27 | $47.72 | $7.55 | 8,796,960.0 | +6.99% |
| 2022-04 | $61.05 | $50.17 | $10.88 | 11,387,823.0 | -14.90% |
| 2022-03 | $63.53 | $53.72 | $9.81 | 9,314,262.0 | -0.38% |
| 2022-02 | $63.00 | $54.56 | $8.44 | 7,966,388.0 | -1.81% |
| 2022-01 | $80.00 | $55.10 | $24.90 | 10,520,139.0 | -21.83% |
0.02%
0.03%
Capitalizzazione:
|
Volume (24 ore):