Macom Technology Solutions Holdings Inc (MTSI)

Date: O: H: L: C: Vol:

Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$233.59	$209.51	$24.08	3,074,686	-1.00%
Nov 03, 2026	$243.81	$227.30	$16.51	2,168,096	+5.99%
Nov 02, 2026	$238.83	$220.45	$18.38	2,098,613	-5.21%
Oct 30, 2026	$241.27	$226.18	$15.09	2,828,598	-7.14%
Oct 29, 2026	$258.55	$248.44	$10.11	1,114,766	-3.26%
Oct 28, 2026	$261.76	$251.90	$9.86	1,089,257	+2.05%
Oct 27, 2026	$258.74	$248.11	$10.63	1,908,144	+4.97%
Oct 26, 2026	$246.87	$233.90	$12.97	1,283,584	+3.11%
Oct 23, 2026	$241.26	$223.63	$17.63	1,135,482	+2.83%
Oct 22, 2026	$260.89	$227.27	$33.62	2,669,567	-15.87%
Oct 21, 2026	$274.33	$265.00	$9.33	1,109,358	+3.85%
Oct 20, 2026	$272.26	$254.60	$17.66	1,015,517	-1.08%
Oct 19, 2026	$276.81	$265.30	$11.51	1,519,950	+1.35%
Oct 16, 2026	$268.68	$257.78	$10.90	1,787,177	-3.37%
Oct 15, 2026	$281.00	$257.12	$23.88	2,487,615	-6.84%
Oct 14, 2026	$303.50	$288.09	$15.41	1,774,879	-5.64%
Oct 13, 2026	$308.92	$290.20	$18.72	2,186,424	+0.78%
Oct 12, 2026	$326.63	$304.40	$22.23	1,615,940	-7.18%
Oct 09, 2026	$336.15	$318.76	$17.38	1,219,631	+2.44%
Oct 08, 2026	$338.51	$318.66	$19.85	1,637,450	-4.08%
Oct 07, 2026	$341.84	$330.41	$11.42	1,519,346	-4.21%
Oct 06, 2026	$353.54	$333.22	$20.31	1,542,462	+6.81%

Macom Technology Solutions Holdings Inc 주식 (MTSI) 연도별 가격 이력

이 심층 분석에서는 Macom Technology Solutions Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Macom Technology Solutions Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$243.81	$209.51	$34.30	7,341,395	-0.54%
Oct, 2026	$353.54	$223.63	$129.91	35,159,997	-17.71%
Sep, 2026	$289.26	$235.63	$53.63	27,373,709	+7.96%
Aug, 2026	$330.99	$238.87	$92.12	28,804,049	+4.93%
Jul, 2026	$369.28	$228.02	$141.26	34,972,339	-33.90%
Jun, 2026	$401.69	$333.15	$68.54	40,035,949	+4.31%
May, 2026	$418.90	$277.03	$141.88	31,855,633	+29.48%
Apr, 2026	$294.00	$217.60	$76.40	20,287,951	+26.81%
Mar, 2026	$258.98	$197.63	$61.35	27,883,561	-10.50%
Feb, 2026	$256.12	$197.83	$58.29	26,544,282	+13.27%
Jan, 2026	$231.75	$163.89	$67.87	30,709,320	+27.90%

Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$190.95	$162.94	$28.01	21,874,716	-0.07%
Nov, 2025	$179.38	$144.06	$35.32	20,979,642	+18.13%
Oct, 2025	$154.86	$121.97	$32.89	21,161,603	+18.99%
Sep, 2025	$134.22	$122.30	$11.93	24,634,448	-2.86%
Aug, 2025	$141.48	$118.16	$23.32	18,370,341	-6.56%
Jul, 2025	$144.00	$133.38	$10.62	11,370,308	-4.29%
Jun, 2025	$144.15	$121.52	$22.63	13,751,162	+17.83%
May, 2025	$126.18	$105.42	$20.76	17,794,999	+17.21%
Apr, 2025	$108.34	$84.00	$24.34	17,377,676	+3.36%
Mar, 2025	$116.61	$94.01	$22.60	16,381,314	-13.21%
Feb, 2025	$136.31	$110.28	$26.03	15,471,004	-12.54%
Jan, 2025	$152.50	$118.85	$33.66	13,084,426	+1.80%

Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$143.90	$129.51	$14.39	11,427,096	-2.22%
Nov, 2024	$140.27	$111.67	$28.60	12,810,189	+18.17%
Oct, 2024	$122.60	$104.79	$17.81	9,350,992	+1.02%
Sep, 2024	$113.61	$94.20	$19.41	9,684,522	+1.86%
Aug, 2024	$111.37	$90.01	$21.36	11,880,832	+8.23%
Jul, 2024	$118.77	$94.74	$24.03	14,244,629	-9.46%
Jun, 2024	$113.50	$99.09	$14.41	16,539,682	+10.21%
May, 2024	$107.00	$95.37	$11.64	13,161,060	-0.79%
Apr, 2024	$104.90	$91.09	$13.82	12,152,262	+6.60%
Mar, 2024	$99.21	$88.18	$11.03	9,700,300	+8.28%
Feb, 2024	$88.53	$79.25	$9.28	12,452,394	+2.44%
Jan, 2024	$93.38	$81.33	$12.05	8,318,954	-7.23%

MTSI와(과) 유사한 종목