NASDAQ:MTSI
M/A-COM Technology Solutions Holdings Stock Price (Quote)
$95.58
+2.77 (+2.98%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.11 | $104.90 | Monday, 22nd Apr 2024 MTSI stock ended at $95.58. This is 2.98% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.01% from a day low at $91.93 to a day high of $96.54. |
| 90 days | $79.25 | $104.90 | |
| 52 weeks | $48.53 | $104.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $93.36 | $96.54 | $91.93 | $95.58 | 582 916 |
| Apr 19, 2024 | $94.30 | $94.83 | $91.11 | $92.81 | 613 802 |
| Apr 18, 2024 | $96.20 | $96.45 | $94.22 | $95.16 | 490 596 |
| Apr 17, 2024 | $100.39 | $104.90 | $96.12 | $96.39 | 686 228 |
| Apr 16, 2024 | $98.41 | $100.25 | $97.27 | $99.85 | 716 523 |
| Apr 15, 2024 | $99.36 | $99.70 | $97.33 | $97.51 | 338 586 |
| Apr 12, 2024 | $100.46 | $100.77 | $97.36 | $98.40 | 317 184 |
| Apr 11, 2024 | $100.46 | $103.26 | $99.34 | $102.48 | 413 370 |
| Apr 10, 2024 | $100.20 | $101.38 | $98.92 | $99.46 | 406 359 |
| Apr 09, 2024 | $102.63 | $102.89 | $101.22 | $102.78 | 266 478 |
| Apr 08, 2024 | $101.29 | $101.99 | $99.91 | $101.40 | 252 161 |
| Apr 05, 2024 | $98.35 | $101.94 | $98.00 | $100.67 | 547 768 |
| Apr 04, 2024 | $102.77 | $104.59 | $98.49 | $98.56 | 681 213 |
| Apr 03, 2024 | $98.61 | $101.76 | $98.10 | $101.43 | 697 344 |
| Apr 02, 2024 | $96.34 | $99.31 | $95.85 | $99.08 | 516 564 |
| Apr 01, 2024 | $96.24 | $100.25 | $95.96 | $97.62 | 515 760 |
| Mar 28, 2024 | $95.42 | $95.85 | $93.18 | $95.64 | 770 210 |
| Mar 27, 2024 | $96.12 | $96.25 | $94.75 | $95.54 | 490 753 |
| Mar 26, 2024 | $97.80 | $98.62 | $94.34 | $94.94 | 523 530 |
| Mar 25, 2024 | $96.84 | $97.92 | $95.15 | $96.81 | 386 585 |
| Mar 22, 2024 | $98.04 | $98.65 | $97.20 | $98.07 | 480 221 |
| Mar 21, 2024 | $96.64 | $98.41 | $95.51 | $98.28 | 510 778 |
| Mar 20, 2024 | $91.35 | $94.65 | $90.36 | $94.25 | 459 187 |
| Mar 19, 2024 | $90.34 | $91.13 | $88.32 | $91.00 | 322 371 |
| Mar 18, 2024 | $90.86 | $91.71 | $90.07 | $91.08 | 409 010 |
