Stockscreener 앱 받기
131.67
2.21%
-2.97
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $134.7 | $130.0 | $4.68 | 385,546.0 | -2.21% |
| 2024-11-26 | $137.5 | $132.9 | $4.61 | 752,842.0 | -0.54% |
| 2024-11-25 | $138.5 | $134.7 | $3.78 | 561,823.0 | +0.65% |
| 2024-11-22 | $134.7 | $132.0 | $2.70 | 657,709.0 | +2.41% |
| 2024-11-21 | $132.5 | $129.0 | $3.46 | 588,158.0 | +2.96% |
| 2024-11-20 | $127.9 | $125.2 | $2.65 | 562,676.0 | +1.82% |
| 2024-11-19 | $126.2 | $120.4 | $5.79 | 906,617.0 | +1.66% |
| 2024-11-18 | $125.1 | $122.6 | $2.42 | 567,325.0 | +0.19% |
| 2024-11-15 | $125.5 | $122.2 | $3.31 | 576,841.0 | -2.97% |
| 2024-11-14 | $129.6 | $125.9 | $3.69 | 421,610.0 | -1.52% |
| 2024-11-13 | $131.6 | $128.2 | $3.39 | 675,442.0 | -2.39% |
| 2024-11-12 | $134.6 | $130.4 | $4.12 | 430,633.0 | -1.96% |
| 2024-11-11 | $137.2 | $132.8 | $4.38 | 610,300.0 | -2.44% |
| 2024-11-08 | $139.7 | $135.0 | $4.71 | 962,324.0 | -0.92% |
| 2024-11-07 | $140.3 | $130.5 | $9.77 | 1,476,574.0 | +14.12% |
| 2024-11-06 | $122.7 | $118.4 | $4.30 | 859,920.0 | +4.48% |
| 2024-11-05 | $116.8 | $113.8 | $3.04 | 657,263.0 | +2.54% |
| 2024-11-04 | $115.3 | $111.7 | $3.67 | 515,580.0 | +1.02% |
| 2024-11-01 | $115.6 | $112.4 | $3.13 | 451,579.0 | +0.22% |
| 2024-10-31 | $117.4 | $111.1 | $6.34 | 473,840.0 | -4.59% |
| 2024-10-30 | $119.7 | $115.9 | $3.86 | 292,725.0 | -1.48% |
| 2024-10-29 | $120.4 | $116.2 | $4.16 | 273,222.0 | +1.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $140.3 | $111.7 | $28.60 | 13,006,308.0 | +17.14% |
| 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% |
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.66%
자본화:
|
볼륨(24시간):