Stockscreener 앱 받기
369.28
0.79%
-3.31
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-30 | $381.4 | $367.0 | $14.36 | 782,311.0 | -0.82% |
| 2026-06-29 | $375.0 | $347.5 | $27.55 | 1,793,526.0 | +0.92% |
| 2026-06-26 | $381.7 | $361.0 | $20.77 | 4,221,449.0 | -5.38% |
| 2026-06-25 | $392.4 | $362.0 | $30.44 | 1,885,816.0 | +4.59% |
| 2026-06-24 | $385.0 | $362.1 | $22.93 | 1,377,170.0 | +0.25% |
| 2026-06-23 | $381.7 | $365.0 | $16.74 | 2,095,580.0 | -6.08% |
| 2026-06-22 | $401.7 | $388.5 | $13.19 | 1,391,835.0 | +1.24% |
| 2026-06-18 | $395.0 | $376.3 | $18.68 | 2,357,091.0 | +6.62% |
| 2026-06-17 | $380.9 | $366.0 | $14.87 | 1,229,712.0 | -0.33% |
| 2026-06-16 | $385.9 | $367.4 | $18.49 | 1,580,086.0 | -4.28% |
| 2026-06-15 | $399.0 | $382.3 | $16.66 | 1,443,384.0 | +1.29% |
| 2026-06-12 | $385.0 | $372.6 | $12.41 | 1,135,168.0 | +1.36% |
| 2026-06-11 | $375.2 | $358.2 | $17.00 | 1,780,830.0 | +5.74% |
| 2026-06-10 | $369.2 | $347.3 | $21.85 | 1,382,059.0 | -1.20% |
| 2026-06-09 | $374.3 | $333.1 | $41.15 | 1,596,297.0 | -0.87% |
| 2026-06-08 | $370.0 | $352.5 | $17.47 | 1,797,777.0 | +4.77% |
| 2026-06-05 | $374.6 | $342.4 | $32.27 | 2,949,704.0 | -9.76% |
| 2026-06-04 | $390.3 | $367.7 | $22.68 | 1,251,530.0 | -1.95% |
| 2026-06-03 | $395.3 | $376.9 | $18.38 | 1,576,027.0 | +2.09% |
| 2026-06-02 | $384.9 | $354.7 | $30.20 | 2,636,259.0 | +8.07% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $401.7 | $333.1 | $68.54 | 38,295,799.0 | +1.34% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):