Stockscreener 앱 받기
218.93
1.82%
3.92
시장 영업 전:
222.40
3.47
+1.58%
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-15 | $224.7 | $217.2 | $7.44 | 1,918,142.0 | +1.82% |
| 2026-01-14 | $215.2 | $206.4 | $8.71 | 2,250,911.0 | +0.70% |
| 2026-01-13 | $213.9 | $198.7 | $15.15 | 3,436,857.0 | +8.08% |
| 2026-01-12 | $199.6 | $173.2 | $26.41 | 4,185,215.0 | +12.97% |
| 2026-01-09 | $176.3 | $168.8 | $7.52 | 1,750,985.0 | +4.30% |
| 2026-01-08 | $172.8 | $165.6 | $7.18 | 1,067,577.0 | -1.73% |
| 2026-01-07 | $171.1 | $163.9 | $7.19 | 988,284.0 | -0.67% |
| 2026-01-06 | $173.0 | $168.3 | $4.66 | 1,307,197.0 | +0.59% |
| 2026-01-05 | $178.0 | $167.9 | $10.07 | 1,211,390.0 | -2.40% |
| 2026-01-02 | $177.2 | $172.3 | $4.87 | 1,229,478.0 | +2.15% |
| 2025-12-31 | $175.6 | $171.0 | $4.63 | 791,259.0 | -2.05% |
| 2025-12-30 | $175.8 | $173.7 | $2.12 | 438,590.0 | +0.67% |
| 2025-12-29 | $175.9 | $172.5 | $3.47 | 474,139.0 | -0.74% |
| 2025-12-26 | $176.3 | $173.4 | $2.91 | 353,042.0 | -0.46% |
| 2025-12-24 | $178.7 | $175.5 | $3.21 | 404,242.0 | -0.27% |
| 2025-12-23 | $176.5 | $172.6 | $3.96 | 472,252.0 | +0.62% |
| 2025-12-22 | $179.0 | $173.8 | $5.19 | 878,534.0 | +0.44% |
| 2025-12-19 | $176.5 | $172.7 | $3.79 | 1,779,123.0 | +1.72% |
| 2025-12-18 | $175.9 | $170.1 | $5.87 | 1,199,598.0 | +1.88% |
| 2025-12-17 | $178.1 | $162.9 | $15.13 | 1,509,794.0 | -4.20% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $224.7 | $163.9 | $60.78 | 21,264,178.0 | +27.82% |
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% |
0.11%
2.24%
자본화:
|
볼륨(24시간):