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 |
| Nov 01, 2023 | $70.60 | $71.12 | $69.51 | $70.61 | 546 835 |
| Oct 31, 2023 | $69.89 | $71.03 | $68.58 | $70.54 | 394 891 |
| Oct 30, 2023 | $71.30 | $71.56 | $69.72 | $70.24 | 343 476 |
| Oct 27, 2023 | $71.63 | $72.12 | $70.24 | $72.00 | 370 270 |
| Oct 26, 2023 | $72.52 | $72.88 | $70.55 | $70.82 | 405 037 |
| Oct 25, 2023 | $73.72 | $74.30 | $72.03 | $72.11 | 281 015 |
| Oct 24, 2023 | $74.09 | $75.56 | $73.71 | $74.96 | 286 858 |
| Oct 23, 2023 | $75.03 | $75.10 | $73.52 | $73.68 | 467 831 |
| Oct 20, 2023 | $76.78 | $77.30 | $75.33 | $75.34 | 344 806 |
| Oct 19, 2023 | $78.80 | $78.94 | $76.55 | $76.66 | 215 047 |
| Oct 18, 2023 | $77.78 | $79.33 | $77.08 | $78.31 | 156 527 |
| Oct 17, 2023 | $78.85 | $79.85 | $75.81 | $79.30 | 374 286 |
| Oct 16, 2023 | $79.91 | $81.42 | $79.90 | $80.21 | 227 304 |
| Oct 13, 2023 | $83.28 | $83.64 | $79.44 | $79.68 | 304 041 |
| Oct 12, 2023 | $83.17 | $83.40 | $81.23 | $82.69 | 232 168 |
| Oct 11, 2023 | $82.95 | $83.39 | $82.43 | $83.09 | 184 997 |
| Oct 10, 2023 | $82.74 | $84.06 | $82.51 | $82.71 | 217 967 |
| Oct 09, 2023 | $80.53 | $82.24 | $80.00 | $82.16 | 183 424 |
| Oct 06, 2023 | $78.46 | $82.72 | $77.76 | $81.70 | 493 477 |
| Oct 05, 2023 | $81.35 | $81.35 | $78.70 | $78.80 | 388 132 |
| Oct 04, 2023 | $80.89 | $81.95 | $80.49 | $81.07 | 370 927 |
| Oct 03, 2023 | $81.35 | $82.21 | $79.91 | $80.56 | 281 751 |
| Oct 02, 2023 | $81.00 | $82.66 | $80.55 | $81.74 | 326 643 |
| Sep 29, 2023 | $82.42 | $83.24 | $81.30 | $81.58 | 596 311 |
| Sep 28, 2023 | $80.58 | $83.77 | $79.74 | $82.15 | 484 943 |
