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 |
| Jan 16, 2024 | $84.23 | $86.23 | $84.23 | $86.17 | 313 852 |
| Jan 12, 2024 | $84.53 | $84.65 | $82.80 | $84.25 | 366 384 |
| Jan 11, 2024 | $83.68 | $84.35 | $82.04 | $83.71 | 184 955 |
| Jan 10, 2024 | $83.36 | $84.27 | $81.66 | $84.08 | 333 541 |
| Jan 09, 2024 | $83.10 | $84.49 | $83.10 | $83.64 | 170 729 |
| Jan 08, 2024 | $82.25 | $84.75 | $82.25 | $84.66 | 282 028 |
| Jan 05, 2024 | $82.53 | $83.43 | $81.35 | $81.83 | 438 908 |
| Jan 04, 2024 | $83.58 | $83.85 | $81.76 | $82.75 | 533 504 |
| Jan 03, 2024 | $89.13 | $89.13 | $84.44 | $85.72 | 626 627 |
| Jan 02, 2024 | $91.95 | $92.28 | $88.96 | $90.28 | 398 274 |
| Dec 29, 2023 | $94.33 | $94.54 | $92.83 | $92.95 | 277 891 |
| Dec 28, 2023 | $95.21 | $95.67 | $94.06 | $94.46 | 240 714 |
| Dec 27, 2023 | $95.51 | $95.75 | $94.56 | $95.30 | 173 348 |
| Dec 26, 2023 | $94.52 | $96.05 | $94.52 | $95.51 | 168 862 |
| Dec 22, 2023 | $94.42 | $95.05 | $93.96 | $94.36 | 172 266 |
| Dec 21, 2023 | $92.94 | $94.15 | $92.73 | $94.05 | 294 427 |
| Dec 20, 2023 | $93.00 | $94.66 | $91.60 | $91.65 | 473 242 |
| Dec 19, 2023 | $93.44 | $94.73 | $93.06 | $94.02 | 231 906 |
| Dec 18, 2023 | $92.80 | $93.14 | $90.56 | $92.99 | 332 889 |
| Dec 15, 2023 | $94.01 | $94.41 | $92.06 | $92.89 | 713 252 |
| Dec 14, 2023 | $90.97 | $93.46 | $89.97 | $92.09 | 471 729 |
| Dec 13, 2023 | $87.96 | $90.47 | $87.41 | $89.94 | 424 053 |
| Dec 12, 2023 | $87.41 | $88.19 | $86.43 | $88.13 | 285 028 |
| Dec 11, 2023 | $86.73 | $88.14 | $86.73 | $87.70 | 298 295 |
| Dec 08, 2023 | $84.54 | $87.01 | $84.54 | $86.38 | 283 131 |
