Hot Features
프리미엄
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 0.366197183099 | 106.5 | 111.33 | 105.12 | 572838 | 109.14490173 | CS |
| 4 | -17.49 | -14.0617462615 | 124.38 | 124.38 | 94.63 | 756661 | 108.99687136 | CS |
| 12 | -27.88 | -20.6870965348 | 134.77 | 152.5 | 94.63 | 743106 | 122.71183112 | CS |
| 26 | 1.3 | 1.23117719481 | 105.59 | 152.5 | 94.63 | 635860 | 124.3347965 | CS |
| 52 | 10.25 | 10.6063741722 | 96.64 | 152.5 | 90.01 | 605136 | 114.02334708 | CS |
| 156 | 46.36 | 76.5901206014 | 60.53 | 152.5 | 42.85 | 520833 | 84.98295823 | CS |
| 260 | 90.28 | 543.527995184 | 16.61 | 152.5 | 15.03 | 498062 | 72.01358389 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742596500 | 106.89 | -1.76 | -1.62 | 106.33 | 108.085 | 105.41 | 1515511 |
| 1742510100 | 108.65 | -1.27 | -1.16 | 108.07 | 110.9 | 108 | 370869 |
| 1742423700 | 109.92 | 2.62 | 2.44 | 107.59 | 111.33 | 106.1 | 578323 |
| 1742337300 | 107.3 | -3.14 | -2.84 | 109.5 | 109.74 | 106.64 | 516453 |
| 1742250900 | 110.44 | 1.37 | 1.26 | 108.43 | 110.865 | 107.495 | 578719 |
| 1741991700 | 109.07 | 4.86 | 4.66 | 106.5 | 109.82 | 105.12 | 819826 |
| 1741905300 | 104.21 | -2.76 | -2.58 | 106.95 | 107.095 | 102.685 | 691440 |
| 1741818900 | 106.97 | 6.04 | 5.98 | 103.89 | 108.6 | 102.455 | 1181864 |
| 1741732500 | 100.93 | 4.05 | 4.18 | 95.6 | 102.38 | 95.6 | 720334 |
| 1741646100 | 96.88 | -5.87 | -5.71 | 100.77 | 100.77 | 94.63 | 1197485 |
| 1741390500 | 102.75 | -1.25 | -1.20 | 104.94 | 105.675 | 98.22 | 1209134 |
| 1741304100 | 104 | -7.62 | -6.83 | 107.6 | 110.145 | 103.91 | 695368 |
| 1741217700 | 111.62 | 1.86 | 1.69 | 110.46 | 111.87 | 108 | 577470 |
| 1741131300 | 109.76 | 0.78 | 0.72 | 108.28 | 112.15 | 106.4566 | 792328 |
| 1741044900 | 108.98 | -6.68 | -5.78 | 116.61 | 116.89 | 108.88 | 822901 |
| 1740785700 | 115.66 | 2.91 | 2.58 | 111.96 | 115.69 | 110.28 | 777415 |
| 1740699300 | 112.75 | -5.95 | -5.01 | 119.5 | 119.5 | 112.68 | 885744 |
| 1740612900 | 118.7 | 2.39 | 2.05 | 118.54 | 119.52 | 117.09 | 794559 |
| 1740526500 | 116.31 | -2.96 | -2.48 | 118.81 | 119.64 | 115.25 | 777651 |
| 1740440100 | 119.27 | -1.38 | -1.14 | 121.57 | 122.07 | 117.8206 | 524255 |
| 1740180900 | 120.65 | -3.36 | -2.71 | 124.38 | 124.38 | 119.07 | 621081 |
| 1740094500 | 124.01 | 0.27 | 0.22 | 124 | 124.55 | 121.96 | 677774 |
| 1740008100 | 123.74 | -0.77 | -0.62 | 124.98 | 124.98 | 122.54 | 805946 |
| 1739921700 | 124.51 | 1.39 | 1.13 | 124.6 | 124.805 | 123.09 | 914366 |
| 1739576100 | 123.12 | 1.03 | 0.84 | 121.87 | 124.46 | 119.29 | 773871 |
| 1739489700 | 122.09 | 0.22 | 0.18 | 121.6 | 123.58 | 120.6448 | 589915 |
| 1739403300 | 121.87 | -0.4 | -0.33 | 120.06 | 123.31 | 119.2426 | 491621 |
| 1739316900 | 122.27 | -0.48 | -0.39 | 122.25 | 124.5 | 121.228 | 1029442 |
| 1739230500 | 122.75 | -4.46 | -3.51 | 124.75 | 128.19 | 122.5 | 1336831 |
| 1738971300 | 127.21 | -2.29 | -1.77 | 127.76 | 130.705 | 125.9 | 1281097 |
| 1738884900 | 129.5 | -6.23 | -4.59 | 127 | 135.13999 | 126.67 | 1668144 |
| 1738798500 | 135.72999 | 3.13 | 2.36 | 132.68 | 136.31 | 131.79499 | 898096 |
| 1738712100 | 132.6 | 0.26 | 0.20 | 131.26 | 134.41999 | 130.0001 | 553778 |
| 1738625700 | 132.34 | 0.09 | 0.07 | 127.51 | 133.84 | 127 | 462291 |
| 1738366500 | 132.25 | 1.39 | 1.06 | 131.07 | 134.8 | 130.4871 | 583219 |
| 1738280100 | 130.86 | 3.96 | 3.12 | 128.96 | 132.97999 | 127.28 | 845308 |
| 1738193700 | 126.9 | 2.98 | 2.40 | 124.3 | 127.8 | 123.845 | 602769 |
| 1738107300 | 123.92 | 1.61 | 1.32 | 123.61 | 124.85 | 118.845 | 912635 |
| 1738020900 | 122.31 | -21.86 | -15.16 | 133 | 134.15 | 119.5 | 1213245 |
| 1737761700 | 144.16999 | -3.2 | -2.17 | 146.03 | 146.03 | 141.83 | 493191 |
| 1737675300 | 147.37 | 0 | 0.00 | 147.37 | 147.37 | 147.37 | 0 |
| 1737588900 | 147.37 | -1.41 | -0.95 | 150.09 | 152.5 | 146.7947 | 685970 |
| 1737502500 | 148.78 | 3.37 | 2.32 | 147.25 | 149.72999 | 146 | 526900 |
| 1737156900 | 145.41 | 2.64 | 1.85 | 145.72 | 145.94999 | 143.3578 | 438142 |
| 1737070500 | 142.77 | 1.88 | 1.33 | 142.5 | 144.8 | 142.12 | 696539 |
| 1736984100 | 140.88999 | 4.68 | 3.44 | 137.57 | 141 | 137.57 | 929385 |
| 1736897700 | 136.21 | 5.61 | 4.30 | 132.1 | 137.37 | 132 | 671438 |
| 1736811300 | 130.6 | -2.28 | -1.72 | 129.9 | 131.84 | 129.35 | 616052 |
| 1736552100 | 132.88 | -2.67 | -1.97 | 133.4 | 134.87 | 131 | 612296 |
| 1736379300 | 135.55 | 0.1 | 0.07 | 135 | 136.405 | 133.52 | 563628 |
| 1736292900 | 135.44999 | -4.14 | -2.97 | 140.1 | 140.1 | 134 | 545144 |
| 1736206500 | 139.59 | 3.06 | 2.24 | 139 | 141.88999 | 137.84 | 510479 |
| 1735947300 | 136.53 | 7.1 | 5.49 | 129.79 | 136.72999 | 129.79 | 712880 |
| 1735860900 | 129.43 | -0.48 | -0.37 | 130.59 | 132.63999 | 128.66999 | 677302 |
| 1735688100 | 129.91 | 0.04 | 0.03 | 130.32 | 131.61 | 129.41999 | 400505 |
| 1735601700 | 129.87 | -3.67 | -2.75 | 131.6 | 131.6 | 129.51 | 685649 |
| 1735342500 | 133.54 | -1.76 | -1.30 | 134.77 | 134.77 | 132.16 | 331748 |
| 1735256100 | 135.3 | -0.52 | -0.38 | 135.01 | 136.4121 | 134.56 | 190023 |
| 1735077840 | 135.82 | 1.12 | 0.83 | 135.09 | 137.47999 | 133.59 | 117191 |
| 1734996900 | 134.69999 | -0.52 | -0.38 | 136.93 | 138.94 | 133.66999 | 415691 |
