Stockscreener 앱 받기
125.04
2.06%
-2.63
시간 외 거래:
125.04
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $129.0 | $124.6 | $4.45 | 801,512.0 | -2.06% |
| 2025-06-05 | $128.7 | $126.1 | $2.66 | 578,992.0 | +0.20% |
| 2025-06-04 | $128.6 | $126.8 | $1.75 | 584,805.0 | +0.43% |
| 2025-06-03 | $127.6 | $123.2 | $4.32 | 735,961.0 | +2.52% |
| 2025-06-02 | $123.9 | $121.5 | $2.40 | 535,109.0 | +1.75% |
| 2025-05-30 | $122.5 | $120.1 | $2.44 | 531,540.0 | -1.53% |
| 2025-05-29 | $126.2 | $122.4 | $3.74 | 605,155.0 | +0.62% |
| 2025-05-28 | $124.3 | $122.4 | $1.92 | 537,601.0 | -0.75% |
| 2025-05-27 | $124.9 | $122.4 | $2.50 | 437,683.0 | +1.68% |
| 2025-05-23 | $122.3 | $118.4 | $3.83 | 429,025.0 | +0.07% |
| 2025-05-22 | $122.3 | $120.2 | $2.14 | 504,773.0 | +0.14% |
| 2025-05-21 | $124.8 | $120.8 | $4.01 | 760,148.0 | -1.73% |
| 2025-05-20 | $123.7 | $121.2 | $2.50 | 456,556.0 | +0.80% |
| 2025-05-19 | $122.9 | $119.9 | $3.01 | 862,058.0 | -0.75% |
| 2025-05-16 | $123.6 | $121.0 | $2.56 | 1,306,630.0 | +0.76% |
| 2025-05-15 | $123.2 | $120.7 | $2.51 | 904,388.0 | -0.83% |
| 2025-05-14 | $125.5 | $122.0 | $3.54 | 924,327.0 | +0.24% |
| 2025-05-13 | $125.2 | $122.8 | $2.38 | 918,087.0 | +0.52% |
| 2025-05-12 | $125.7 | $120.6 | $5.12 | 1,687,146.0 | +3.84% |
| 2025-05-09 | $121.5 | $117.2 | $4.30 | 569,913.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $129.0 | $121.5 | $7.49 | 4,037,891.0 | +2.82% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):