Stockscreener 앱 받기
224.54
2.58%
5.65
시장 영업 전:
222.30
-2.24
-1.00%
Macom Technology Solutions Holdings Inc 주식 (MTSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $225.9 | $209.4 | $16.49 | 700,471.0 | +2.58% |
| 2026-03-18 | $226.1 | $218.4 | $7.66 | 1,069,410.0 | -1.08% |
| 2026-03-17 | $226.2 | $220.3 | $5.97 | 740,102.0 | -1.61% |
| 2026-03-16 | $229.6 | $223.9 | $5.68 | 1,082,615.0 | +3.27% |
| 2026-03-13 | $225.6 | $215.9 | $9.61 | 858,194.0 | +0.86% |
| 2026-03-12 | $224.6 | $214.7 | $9.93 | 1,330,634.0 | -2.97% |
| 2026-03-11 | $225.6 | $219.5 | $6.16 | 713,605.0 | +0.89% |
| 2026-03-10 | $226.4 | $217.3 | $9.09 | 1,271,017.0 | +0.85% |
| 2026-03-09 | $222.6 | $197.6 | $24.98 | 2,274,994.0 | +5.41% |
| 2026-03-06 | $225.7 | $204.4 | $21.36 | 2,006,751.0 | -9.38% |
| 2026-03-05 | $238.6 | $224.2 | $14.39 | 1,141,339.0 | -4.19% |
| 2026-03-04 | $246.9 | $238.1 | $8.86 | 850,638.0 | -0.83% |
| 2026-03-03 | $250.1 | $236.0 | $14.07 | 1,391,314.0 | -6.78% |
| 2026-03-02 | $259.0 | $244.8 | $14.23 | 1,293,268.0 | +4.20% |
| 2026-02-27 | $248.4 | $242.5 | $5.89 | 1,283,294.0 | +0.41% |
| 2026-02-26 | $254.6 | $239.2 | $15.37 | 1,378,844.0 | -2.47% |
| 2026-02-25 | $256.1 | $249.3 | $6.82 | 1,072,809.0 | +2.05% |
| 2026-02-24 | $250.3 | $245.6 | $4.76 | 804,105.0 | +1.12% |
| 2026-02-23 | $245.8 | $238.8 | $6.97 | 720,301.0 | +0.80% |
| 2026-02-20 | $251.3 | $240.8 | $10.47 | 796,625.0 | +0.42% |
| 2026-02-19 | $247.0 | $242.1 | $4.97 | 844,254.0 | -1.70% |
| 2026-02-18 | $250.0 | $243.5 | $6.53 | 841,715.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $259.0 | $197.6 | $61.35 | 17,424,823.0 | -9.50% |
| 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% |
1.14%
1.31%
자본화:
|
볼륨(24시간):