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 |
| Sep 27, 2023 | $79.13 | $81.46 | $79.10 | $80.52 | 576 197 |
| Sep 26, 2023 | $78.12 | $78.71 | $77.77 | $78.32 | 321 450 |
| Sep 25, 2023 | $77.74 | $79.34 | $77.69 | $78.83 | 251 103 |
| Sep 22, 2023 | $77.20 | $79.06 | $77.20 | $77.89 | 302 376 |
| Sep 21, 2023 | $76.60 | $77.25 | $75.96 | $76.64 | 298 563 |
| Sep 20, 2023 | $77.62 | $78.84 | $76.72 | $77.56 | 255 160 |
| Sep 19, 2023 | $77.45 | $77.89 | $76.51 | $77.23 | 188 142 |
| Sep 18, 2023 | $77.40 | $78.72 | $77.40 | $77.45 | 252 125 |
| Sep 15, 2023 | $79.44 | $79.47 | $77.19 | $77.96 | 636 984 |
| Sep 14, 2023 | $79.66 | $80.45 | $78.03 | $80.01 | 305 608 |
| Sep 13, 2023 | $78.55 | $79.08 | $78.02 | $78.90 | 248 714 |
| Sep 12, 2023 | $78.75 | $79.30 | $78.27 | $78.43 | 273 640 |
| Sep 11, 2023 | $80.09 | $80.50 | $77.74 | $79.03 | 373 777 |
| Sep 08, 2023 | $80.50 | $80.83 | $79.16 | $79.39 | 249 127 |
| Sep 07, 2023 | $81.05 | $81.05 | $79.41 | $80.45 | 296 725 |
| Sep 06, 2023 | $83.30 | $84.70 | $81.67 | $82.12 | 423 508 |
| Sep 05, 2023 | $82.83 | $83.12 | $80.98 | $81.04 | 465 998 |
| Sep 01, 2023 | $84.98 | $85.41 | $82.91 | $83.12 | 469 057 |
| Aug 31, 2023 | $82.62 | $85.42 | $82.62 | $84.56 | 449 747 |
| Aug 30, 2023 | $81.24 | $83.75 | $81.07 | $82.97 | 401 540 |
| Aug 29, 2023 | $80.00 | $81.63 | $78.94 | $81.57 | 398 143 |
| Aug 28, 2023 | $81.68 | $83.03 | $80.13 | $80.58 | 713 358 |
| Aug 25, 2023 | $79.66 | $80.43 | $76.92 | $80.04 | 1 046 706 |
| Aug 24, 2023 | $79.62 | $80.94 | $78.77 | $79.64 | 1 013 381 |
| Aug 23, 2023 | $77.51 | $81.54 | $77.43 | $80.02 | 1 142 184 |
