Stockscreener 앱 받기
184.10
1.65%
-3.09
시간 외 거래:
184.20
0.10
+0.05%
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $190.4 | $184.0 | $6.38 | 1,391,081.0 | -1.65% |
| 2025-12-04 | $190.0 | $181.2 | $8.75 | 1,296,136.0 | +2.03% |
| 2025-12-03 | $183.9 | $175.5 | $8.40 | 1,734,066.0 | +3.12% |
| 2025-12-02 | $180.1 | $174.8 | $5.31 | 1,151,716.0 | +2.93% |
| 2025-12-01 | $175.4 | $169.2 | $6.28 | 1,044,523.0 | -1.22% |
| 2025-11-28 | $175.1 | $168.5 | $6.60 | 946,983.0 | +4.12% |
| 2025-11-26 | $171.0 | $165.8 | $5.20 | 779,599.0 | +1.31% |
| 2025-11-25 | $166.2 | $159.0 | $7.18 | 1,331,771.0 | -0.05% |
| 2025-11-24 | $166.9 | $158.0 | $8.87 | 1,268,955.0 | +4.87% |
| 2025-11-21 | $160.5 | $150.8 | $9.74 | 766,411.0 | +1.85% |
| 2025-11-20 | $169.4 | $154.3 | $15.04 | 1,233,771.0 | -3.82% |
| 2025-11-19 | $164.3 | $158.0 | $6.22 | 710,846.0 | +2.12% |
| 2025-11-18 | $159.5 | $155.2 | $4.34 | 772,848.0 | -1.01% |
| 2025-11-17 | $164.1 | $158.4 | $5.72 | 657,261.0 | -1.64% |
| 2025-11-14 | $164.4 | $156.6 | $7.74 | 627,378.0 | +0.16% |
| 2025-11-13 | $170.8 | $160.7 | $10.07 | 1,146,297.0 | -5.06% |
| 2025-11-12 | $172.3 | $168.7 | $3.68 | 987,552.0 | +0.54% |
| 2025-11-11 | $176.5 | $169.0 | $7.50 | 1,226,216.0 | -4.73% |
| 2025-11-10 | $179.4 | $169.0 | $10.38 | 1,459,988.0 | +4.93% |
| 2025-11-07 | $170.2 | $162.3 | $7.90 | 1,559,282.0 | +1.86% |
| 2025-11-06 | $169.2 | $150.8 | $18.42 | 2,223,102.0 | +11.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $190.4 | $169.2 | $21.26 | 8,008,603.0 | +5.21% |
| 2025-11 | $179.4 | $144.1 | $35.32 | 20,979,642.0 | +18.13% |
| 2025-10 | $154.9 | $122.0 | $32.89 | 21,161,603.0 | +18.99% |
| 2025-09 | $134.2 | $122.3 | $11.93 | 24,634,448.0 | -2.86% |
| 2025-08 | $141.5 | $118.2 | $23.32 | 18,370,341.0 | -6.56% |
| 2025-07 | $144.0 | $133.4 | $10.62 | 11,370,308.0 | -4.29% |
| 2025-06 | $144.2 | $121.5 | $22.63 | 13,751,162.0 | +17.83% |
| 2025-05 | $126.2 | $105.4 | $20.76 | 17,794,999.0 | +17.21% |
| 2025-04 | $108.3 | $84.00 | $24.34 | 17,377,676.0 | +3.36% |
| 2025-03 | $116.6 | $94.01 | $22.60 | 16,381,314.0 | -13.21% |
| 2025-02 | $136.3 | $110.3 | $26.03 | 15,471,004.0 | -12.54% |
| 2025-01 | $152.5 | $118.8 | $33.66 | 13,084,426.0 | +1.80% |
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.39 | 11,427,096.0 | -2.22% |
| 2024-11 | $140.3 | $111.7 | $28.60 | 12,810,189.0 | +18.17% |
| 2024-10 | $122.6 | $104.8 | $17.81 | 9,350,992.0 | +1.02% |
| 2024-09 | $113.6 | $94.20 | $19.41 | 9,684,522.0 | +1.86% |
| 2024-08 | $111.4 | $90.01 | $21.36 | 11,880,832.0 | +8.23% |
| 2024-07 | $118.8 | $94.74 | $24.03 | 14,244,629.0 | -9.46% |
| 2024-06 | $113.5 | $99.09 | $14.41 | 16,539,682.0 | +10.21% |
| 2024-05 | $107.0 | $95.36 | $11.64 | 13,161,060.0 | -0.79% |
| 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 주식 (MTSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.69%
자본화:
|
볼륨(24시간):