MACOM Technology Solutions Historical Data - MTSI

기업명	주식 심볼	시장	주식 타입
MACOM Technology Solutions Holdings Inc	MTSI	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	3.87	3.91%	102.85	09:00:00

개장가	저가	고가	종가	전일 종가
103.92	101.60	103.92	102.85	98.98

MTSI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	101.23	104.81	95.365	100.88	875,160	1.62	1.60%
1개월	98.35	104.90	91.085	99.41	589,540	4.50	4.58%
3개월	82.37	104.90	81.14	94.39	553,926	20.48	24.86%
6개월	73.53	104.90	72.15	89.86	492,021	29.32	39.87%
1년	57.26	104.90	48.53	79.69	476,785	45.59	79.62%
3년	57.10	104.90	42.85	67.69	454,841	45.75	80.12%
5년	13.74	104.90	12.33	51.04	507,749	89.11	648.54%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	102.85	3.87	3.91%	103.92	103.92	101.60	629,777
03 5월(5) 2024	98.98	-0.14	-0.14%	100.28	100.75	95.365	1,139,253
02 5월(5) 2024	99.12	-2.83	-2.78%	99.33	101.995	96.60	775,200
01 5월(5) 2024	101.95	-2.05	-1.97%	102.86	104.61	101.88	1,554,332
30 4월(4) 2024	104.00	2.29	2.25%	101.59	104.81	101.535	479,752
27 4월(4) 2024	101.71	1.13	1.12%	101.23	104.025	101.23	427,262
26 4월(4) 2024	100.58	-0.14	-0.14%	100.68	101.59	99.50	423,225
25 4월(4) 2024	100.72	1.92	1.94%	100.57	101.845	98.40	274,442
24 4월(4) 2024	98.80	3.22	3.37%	95.96	99.635	95.165	450,468
23 4월(4) 2024	95.58	2.77	2.98%	93.36	96.54	91.93	625,278
20 4월(4) 2024	92.81	-2.35	-2.47%	94.30	94.8291	91.085	639,699
19 4월(4) 2024	95.16	-1.23	-1.28%	96.20	96.445	94.22	499,833
18 4월(4) 2024	96.39	-3.46	-3.47%	100.39	104.90	96.095	691,555
17 4월(4) 2024	99.85	2.34	2.40%	98.41	100.2529	97.27	789,674
16 4월(4) 2024	97.51	-0.89	-0.90%	99.36	100.00	97.325	338,586
13 4월(4) 2024	98.40	-4.08	-3.98%	100.46	100.805	97.36	361,967
12 4월(4) 2024	102.48	3.02	3.04%	100.46	103.26	99.22	431,871
11 4월(4) 2024	99.46	-3.32	-3.23%	100.20	101.38	98.915	416,431
10 4월(4) 2024	102.78	1.38	1.36%	102.63	102.89	101.15	443,869
09 4월(4) 2024	101.40	0.73	0.73%	101.29	101.99	99.91	451,677
06 4월(4) 2024	100.67	2.11	2.14%	98.35	101.94	98.00	576,429