NASDAQ:MTSI
M/A-COM Technology Solutions Holdings Stock Price (Quote)
$98.98
-0.140 (-0.141%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.11 | $104.90 | Thursday, 2nd May 2024 MTSI stock ended at $98.98. This is 0.141% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.65% from a day low at $95.37 to a day high of $100.75. |
| 90 days | $79.25 | $104.90 | |
| 52 weeks | $48.53 | $104.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $88.88 | $90.42 | $88.18 | $89.49 | 802 855 |
| Mar 14, 2024 | $90.58 | $91.59 | $88.93 | $89.93 | 266 788 |
| Mar 13, 2024 | $91.81 | $93.27 | $90.66 | $91.35 | 300 602 |
| Mar 12, 2024 | $93.27 | $93.70 | $92.17 | $93.26 | 205 013 |
| Mar 11, 2024 | $92.05 | $93.21 | $91.59 | $92.85 | 318 438 |
| Mar 08, 2024 | $99.21 | $99.21 | $93.47 | $93.48 | 448 572 |
| Mar 07, 2024 | $95.06 | $98.92 | $94.45 | $98.51 | 507 381 |
| Mar 06, 2024 | $92.25 | $95.97 | $91.91 | $94.21 | 720 162 |
| Mar 05, 2024 | $93.23 | $93.59 | $90.36 | $90.90 | 249 740 |
| Mar 04, 2024 | $93.64 | $94.62 | $92.86 | $94.05 | 451 220 |
| Mar 01, 2024 | $89.29 | $93.63 | $89.00 | $92.68 | 557 705 |
| Feb 29, 2024 | $87.18 | $88.53 | $85.63 | $88.33 | 718 765 |
| Feb 28, 2024 | $85.00 | $86.38 | $84.22 | $86.09 | 284 932 |
| Feb 27, 2024 | $87.88 | $88.20 | $85.75 | $85.82 | 817 607 |
| Feb 26, 2024 | $86.89 | $88.03 | $86.89 | $87.73 | 354 469 |
| Feb 23, 2024 | $87.82 | $87.82 | $86.05 | $86.53 | 316 993 |
| Feb 22, 2024 | $86.41 | $88.06 | $85.67 | $87.52 | 591 182 |
