Stockscreener 앱 받기
100.85
0.74%
-0.75
MACOM Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $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 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 |
|---|---|---|---|---|---|
| 2024-05 | $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 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% |
0.02%
0.03%
자본화:
|
볼륨(24시간):