Stockscreener 앱 받기
286.54
0.78%
1.6046
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $288.3 | $284.1 | $4.20 | 43,180.0 | +0.13% |
| 2026-09-24 | $285.4 | $266.4 | $19.02 | 1,115,933.0 | +3.30% |
| 2026-09-23 | $278.6 | $269.6 | $9.00 | 1,113,626.0 | -1.38% |
| 2026-09-22 | $281.2 | $274.5 | $6.69 | 1,342,152.0 | +0.21% |
| 2026-09-21 | $285.9 | $277.2 | $8.76 | 1,504,552.0 | +1.18% |
| 2026-09-18 | $277.5 | $269.8 | $7.67 | 2,793,984.0 | +4.83% |
| 2026-09-17 | $271.3 | $259.1 | $12.12 | 1,324,271.0 | +4.52% |
| 2026-09-16 | $254.4 | $242.2 | $12.21 | 1,400,721.0 | +4.89% |
| 2026-09-15 | $245.6 | $235.6 | $9.99 | 1,162,641.0 | +0.17% |
| 2026-09-14 | $259.0 | $239.3 | $19.69 | 2,178,254.0 | -12.83% |
| 2026-09-11 | $280.6 | $272.0 | $8.65 | 890,342.0 | +0.91% |
| 2026-09-10 | $281.9 | $271.5 | $10.45 | 1,530,144.0 | -4.78% |
| 2026-09-09 | $287.8 | $274.4 | $13.44 | 1,928,504.0 | +4.12% |
| 2026-09-08 | $279.1 | $266.2 | $12.98 | 1,412,143.0 | +2.18% |
| 2026-09-04 | $269.6 | $263.4 | $6.23 | 1,011,681.0 | +3.46% |
| 2026-09-03 | $260.2 | $244.9 | $15.32 | 900,806.0 | +0.93% |
| 2026-09-02 | $264.9 | $255.5 | $9.37 | 809,218.0 | -1.70% |
| 2026-09-01 | $264.0 | $252.9 | $11.10 | 1,084,656.0 | -0.69% |
| 2026-08-31 | $271.3 | $261.8 | $9.54 | 791,307.0 | -0.54% |
| 2026-08-28 | $276.3 | $262.8 | $13.46 | 1,085,059.0 | -4.29% |
| 2026-08-27 | $286.2 | $273.0 | $13.17 | 1,098,967.0 | +1.65% |
| 2026-08-26 | $273.0 | $266.3 | $6.73 | 1,225,546.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $288.3 | $235.6 | $52.71 | 23,546,808.0 | +8.14% |
| 2026-08 | $331.0 | $238.9 | $92.12 | 28,804,049.0 | +4.93% |
| 2026-07 | $369.3 | $228.0 | $141.3 | 34,972,339.0 | -33.90% |
| 2026-06 | $401.7 | $333.1 | $68.54 | 40,035,949.0 | +4.31% |
| 2026-05 | $418.9 | $277.0 | $141.9 | 31,855,633.0 | +29.48% |
| 2026-04 | $294.0 | $217.6 | $76.40 | 20,287,951.0 | +26.81% |
| 2026-03 | $259.0 | $197.6 | $61.35 | 27,883,561.0 | -10.50% |
| 2026-02 | $256.1 | $197.8 | $58.29 | 26,544,282.0 | +13.27% |
| 2026-01 | $231.8 | $163.9 | $67.87 | 30,709,320.0 | +27.90% |
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $190.9 | $162.9 | $28.01 | 21,874,716.0 | -0.07% |
| 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% |
1.43%
1.23%
자본화:
|
볼륨(24시간):