NASDAQ:MTSI
M/A-COM Technology Solutions Holdings Stock Price (Quote)
$102.85
+3.87 (+3.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.11 | $104.90 | Friday, 3rd May 2024 MTSI stock ended at $102.85. This is 3.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.86% from a day low at $101.60 to a day high of $103.49. |
| 90 days | $79.25 | $104.90 | |
| 52 weeks | $53.04 | $104.90 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $84.54 | $87.01 | $84.54 | $86.38 | 283 131 |
| Dec 07, 2023 | $84.88 | $85.73 | $84.16 | $84.81 | 280 207 |
| Dec 06, 2023 | $85.92 | $86.97 | $84.09 | $84.17 | 239 030 |
| Dec 05, 2023 | $84.62 | $85.05 | $83.57 | $84.86 | 334 433 |
| Dec 04, 2023 | $84.88 | $85.92 | $84.34 | $85.10 | 444 142 |
| Dec 01, 2023 | $83.59 | $85.66 | $83.42 | $85.41 | 557 022 |
| Nov 30, 2023 | $83.89 | $84.12 | $82.19 | $83.98 | 376 367 |
| Nov 29, 2023 | $84.49 | $85.25 | $83.15 | $83.53 | 389 901 |
| Nov 28, 2023 | $83.97 | $83.97 | $81.92 | $82.94 | 407 221 |
| Nov 27, 2023 | $83.85 | $84.81 | $82.03 | $84.67 | 572 452 |
| Nov 24, 2023 | $83.93 | $84.38 | $83.70 | $84.38 | 212 957 |
| Nov 22, 2023 | $83.29 | $84.42 | $82.72 | $84.20 | 546 609 |
| Nov 21, 2023 | $83.27 | $83.60 | $81.92 | $82.79 | 274 432 |
| Nov 20, 2023 | $83.05 | $84.62 | $79.51 | $84.03 | 397 508 |
| Nov 17, 2023 | $81.11 | $83.15 | $81.11 | $83.09 | 438 487 |
| Nov 16, 2023 | $81.15 | $81.99 | $80.62 | $81.07 | 303 539 |
| Nov 15, 2023 | $82.13 | $83.49 | $81.06 | $81.91 | 447 467 |
| Nov 14, 2023 | $80.04 | $83.08 | $79.83 | $81.93 | 895 142 |
| Nov 13, 2023 | $76.44 | $78.54 | $75.25 | $78.33 | 602 879 |
| Nov 10, 2023 | $73.05 | $77.24 | $72.56 | $77.10 | 454 818 |
| Nov 09, 2023 | $73.82 | $77.57 | $72.15 | $72.41 | 591 399 |
| Nov 08, 2023 | $73.80 | $74.34 | $72.39 | $73.01 | 397 835 |
| Nov 07, 2023 | $73.74 | $74.52 | $73.29 | $73.92 | 315 637 |
| Nov 06, 2023 | $75.00 | $75.37 | $73.12 | $73.73 | 366 814 |
| Nov 03, 2023 | $73.53 | $75.61 | $73.23 | $75.04 | 575 303 |
