Stockscreener 앱 받기
316.44
3.05%
9.38
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $316.6 | $303.1 | $13.53 | 797,482.0 | +3.05% |
| 2026-08-13 | $320.1 | $304.6 | $15.49 | 1,134,195.0 | -1.19% |
| 2026-08-12 | $319.8 | $309.1 | $10.66 | 1,437,119.0 | +3.61% |
| 2026-08-11 | $308.4 | $298.2 | $10.19 | 754,694.0 | +0.98% |
| 2026-08-10 | $315.8 | $296.9 | $18.94 | 1,272,083.0 | -4.44% |
| 2026-08-07 | $318.4 | $299.7 | $18.69 | 1,976,966.0 | +3.04% |
| 2026-08-06 | $304.5 | $261.9 | $42.56 | 2,930,168.0 | +14.49% |
| 2026-08-05 | $277.4 | $261.4 | $15.98 | 1,711,292.0 | -3.60% |
| 2026-08-04 | $275.3 | $265.0 | $10.35 | 1,871,616.0 | +6.72% |
| 2026-08-03 | $258.2 | $238.9 | $19.37 | 1,104,428.0 | +1.85% |
| 2026-07-31 | $267.2 | $247.3 | $19.91 | 1,292,316.0 | +1.10% |
| 2026-07-30 | $252.9 | $243.5 | $9.41 | 2,411,890.0 | +8.74% |
| 2026-07-29 | $254.3 | $228.0 | $26.24 | 2,407,061.0 | -8.23% |
| 2026-07-28 | $253.2 | $244.2 | $9.02 | 1,511,898.0 | -5.26% |
| 2026-07-27 | $271.9 | $251.0 | $20.91 | 1,243,031.0 | -1.46% |
| 2026-07-24 | $278.5 | $264.2 | $14.29 | 1,082,924.0 | -5.60% |
| 2026-07-23 | $285.8 | $275.4 | $10.44 | 1,018,464.0 | +0.07% |
| 2026-07-22 | $287.4 | $274.1 | $13.28 | 785,561.0 | -0.14% |
| 2026-07-21 | $285.5 | $273.4 | $12.08 | 1,400,319.0 | +4.90% |
| 2026-07-20 | $280.9 | $268.8 | $12.09 | 1,048,986.0 | +0.91% |
| 2026-07-17 | $277.2 | $255.0 | $22.17 | 1,762,360.0 | -2.95% |
| 2026-07-16 | $284.4 | $270.8 | $13.61 | 1,669,407.0 | -5.98% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $320.1 | $238.9 | $81.19 | 15,787,525.0 | +25.85% |
| 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% |
0.07%
2.25%
자본화:
|
볼륨(24시간):