Stockscreener 앱 받기
126.69
0.43%
0.54
시간 외 거래:
126.69
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $127.0 | $125.8 | $1.24 | 677,986.0 | +0.43% |
| 2025-08-22 | $128.1 | $123.3 | $4.80 | 691,148.0 | +2.08% |
| 2025-08-21 | $124.1 | $120.7 | $3.41 | 705,909.0 | +2.01% |
| 2025-08-20 | $121.6 | $118.3 | $3.29 | 417,833.0 | +0.12% |
| 2025-08-19 | $124.0 | $120.8 | $3.21 | 453,636.0 | -2.85% |
| 2025-08-18 | $125.6 | $122.9 | $2.66 | 517,274.0 | +1.19% |
| 2025-08-15 | $125.3 | $121.7 | $3.60 | 539,281.0 | -1.84% |
| 2025-08-14 | $125.6 | $122.6 | $3.02 | 519,729.0 | -0.47% |
| 2025-08-13 | $127.8 | $123.8 | $4.08 | 650,539.0 | +0.43% |
| 2025-08-12 | $125.5 | $119.0 | $6.52 | 794,444.0 | +6.00% |
| 2025-08-11 | $122.0 | $118.2 | $3.84 | 1,223,202.0 | -2.14% |
| 2025-08-08 | $125.5 | $120.1 | $5.37 | 2,157,966.0 | -5.33% |
| 2025-08-07 | $134.7 | $122.4 | $12.28 | 2,456,800.0 | -8.11% |
| 2025-08-06 | $139.6 | $134.0 | $5.62 | 1,037,750.0 | +1.27% |
| 2025-08-05 | $141.5 | $135.4 | $6.04 | 866,689.0 | -1.94% |
| 2025-08-04 | $140.1 | $136.4 | $3.72 | 412,619.0 | +2.71% |
| 2025-08-01 | $137.1 | $131.6 | $5.43 | 574,884.0 | -0.61% |
| 2025-07-31 | $142.2 | $136.6 | $5.66 | 623,799.0 | -2.06% |
| 2025-07-30 | $142.0 | $139.2 | $2.78 | 539,435.0 | +0.00% |
| 2025-07-29 | $142.5 | $137.8 | $4.71 | 390,668.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $141.5 | $118.2 | $23.32 | 15,375,675.0 | -7.62% |
| 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% |
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% |
1.01%
0.91%
자본화:
|
볼륨(24시간):