Stockscreener 앱 받기
375.71
4.66%
16.73
시간 외 거래:
360.00
-15.71
-4.18%
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $377.5 | $362.6 | $14.93 | 1,438,960.0 | +4.66% |
| 2026-05-19 | $361.3 | $337.4 | $23.90 | 1,749,181.0 | +0.77% |
| 2026-05-18 | $381.2 | $351.5 | $29.77 | 1,970,935.0 | -5.15% |
| 2026-05-15 | $388.0 | $362.5 | $25.45 | 1,616,781.0 | -2.08% |
| 2026-05-14 | $401.2 | $374.7 | $26.58 | 1,569,546.0 | +0.53% |
| 2026-05-13 | $384.6 | $364.4 | $20.16 | 1,795,954.0 | +5.18% |
| 2026-05-12 | $363.0 | $340.4 | $22.69 | 1,535,851.0 | -0.85% |
| 2026-05-11 | $368.9 | $352.7 | $16.26 | 1,877,508.0 | +1.67% |
| 2026-05-08 | $364.0 | $349.7 | $14.26 | 1,756,699.0 | +4.47% |
| 2026-05-07 | $355.0 | $317.5 | $37.46 | 2,800,639.0 | +11.19% |
| 2026-05-06 | $314.2 | $298.2 | $15.95 | 1,864,151.0 | +2.06% |
| 2026-05-05 | $305.0 | $285.3 | $19.69 | 1,420,070.0 | +4.06% |
| 2026-05-04 | $299.8 | $284.3 | $15.51 | 1,164,722.0 | +2.65% |
| 2026-05-01 | $285.8 | $277.0 | $8.75 | 638,826.0 | +0.91% |
| 2026-04-30 | $281.8 | $270.2 | $11.61 | 1,089,813.0 | +4.44% |
| 2026-04-29 | $272.2 | $264.8 | $7.39 | 908,185.0 | +1.51% |
| 2026-04-28 | $271.5 | $260.9 | $10.63 | 1,112,718.0 | -4.95% |
| 2026-04-27 | $288.2 | $271.2 | $17.03 | 945,456.0 | -2.85% |
| 2026-04-24 | $294.0 | $283.2 | $10.76 | 1,173,129.0 | +1.14% |
| 2026-04-23 | $290.0 | $277.1 | $12.87 | 863,149.0 | +2.67% |
| 2026-04-22 | $289.7 | $274.1 | $15.57 | 1,482,639.0 | -3.05% |
| 2026-04-21 | $288.5 | $276.4 | $12.06 | 767,058.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $401.2 | $277.0 | $124.2 | 24,638,783.0 | +33.42% |
| 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):