Stockscreener 앱 받기
106.12
5.19%
5.195
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $106.6 | $102.5 | $4.19 | 369,962.0 | +5.20% |
| 2025-03-11 | $102.4 | $95.60 | $6.78 | 702,520.0 | +4.18% |
| 2025-03-10 | $101.0 | $94.63 | $6.35 | 1,158,719.0 | -5.71% |
| 2025-03-07 | $105.7 | $98.22 | $7.45 | 1,192,947.0 | -1.20% |
| 2025-03-06 | $110.1 | $103.9 | $6.23 | 690,240.0 | -6.83% |
| 2025-03-05 | $111.9 | $108.0 | $3.87 | 566,257.0 | +1.69% |
| 2025-03-04 | $110.9 | $109.0 | $1.88 | 250,541.0 | +0.72% |
| 2025-03-03 | $116.6 | $108.9 | $7.73 | 816,018.0 | -5.78% |
| 2025-02-28 | $115.7 | $110.3 | $5.41 | 738,213.0 | +2.58% |
| 2025-02-27 | $119.5 | $112.7 | $6.82 | 849,288.0 | -5.01% |
| 2025-02-26 | $119.5 | $117.1 | $2.43 | 771,815.0 | +2.05% |
| 2025-02-25 | $119.6 | $115.2 | $4.39 | 771,206.0 | -2.48% |
| 2025-02-24 | $122.1 | $117.8 | $4.25 | 488,319.0 | -1.14% |
| 2025-02-21 | $124.4 | $119.1 | $5.31 | 571,313.0 | -2.71% |
| 2025-02-20 | $124.5 | $122.0 | $2.59 | 645,870.0 | +0.22% |
| 2025-02-19 | $125.0 | $122.5 | $2.44 | 797,051.0 | -0.62% |
| 2025-02-18 | $124.8 | $123.1 | $1.72 | 938,786.0 | +1.13% |
| 2025-02-14 | $124.5 | $119.3 | $5.17 | 770,223.0 | +0.84% |
| 2025-02-13 | $123.6 | $120.6 | $2.94 | 571,501.0 | +0.18% |
| 2025-02-12 | $123.3 | $119.2 | $4.07 | 432,079.0 | -0.33% |
| 2025-02-11 | $124.5 | $121.2 | $3.27 | 999,483.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $116.6 | $94.63 | $21.98 | 5,747,204.0 | -8.20% |
| 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% |
4.68%
자본화:
|
볼륨(24시간):