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 |
| Feb 21, 2024 | $82.94 | $84.79 | $82.36 | $84.74 | 314 784 |
| Feb 20, 2024 | $84.16 | $84.77 | $82.89 | $83.75 | 416 119 |
| Feb 16, 2024 | $86.12 | $86.27 | $83.60 | $85.63 | 552 259 |
| Feb 15, 2024 | $86.30 | $87.22 | $85.25 | $86.21 | 439 034 |
| Feb 14, 2024 | $85.63 | $86.19 | $84.88 | $85.90 | 568 252 |
| Feb 13, 2024 | $81.98 | $84.74 | $81.14 | $84.21 | 650 554 |
| Feb 12, 2024 | $84.21 | $85.86 | $83.40 | $85.03 | 694 474 |
| Feb 09, 2024 | $82.37 | $83.69 | $81.94 | $83.61 | 790 867 |
| Feb 08, 2024 | $81.27 | $83.27 | $80.41 | $82.45 | 531 526 |
| Feb 07, 2024 | $80.34 | $81.87 | $79.53 | $80.82 | 528 749 |
| Feb 06, 2024 | $81.21 | $81.24 | $79.25 | $79.92 | 504 598 |
| Feb 05, 2024 | $80.27 | $82.21 | $80.27 | $81.27 | 595 693 |
| Feb 02, 2024 | $83.06 | $83.58 | $80.17 | $80.26 | 899 627 |
| Feb 01, 2024 | $84.53 | $86.33 | $81.02 | $84.04 | 1 212 948 |
| Jan 31, 2024 | $87.24 | $88.21 | $85.41 | $86.23 | 708 188 |
| Jan 30, 2024 | $88.84 | $89.64 | $87.65 | $88.08 | 294 419 |
| Jan 29, 2024 | $87.51 | $89.60 | $87.18 | $89.60 | 435 820 |
| Jan 26, 2024 | $89.17 | $89.17 | $87.03 | $87.37 | 297 740 |
| Jan 25, 2024 | $91.91 | $91.91 | $89.41 | $89.68 | 499 638 |
| Jan 24, 2024 | $92.18 | $92.18 | $89.75 | $89.83 | 472 428 |
| Jan 23, 2024 | $93.15 | $93.38 | $91.62 | $91.67 | 393 243 |
| Jan 22, 2024 | $91.56 | $92.93 | $91.03 | $92.52 | 257 167 |
| Jan 19, 2024 | $90.28 | $90.53 | $88.02 | $90.31 | 321 225 |
| Jan 18, 2024 | $87.43 | $89.14 | $87.20 | $88.88 | 373 325 |
| Jan 17, 2024 | $85.00 | $85.20 | $83.76 | $85.07 | 227 323 |
