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 |
| Aug 22, 2023 | $73.39 | $77.72 | $72.55 | $77.63 | 919 303 |
| Aug 21, 2023 | $71.92 | $72.76 | $71.16 | $72.41 | 448 407 |
| Aug 18, 2023 | $70.94 | $72.23 | $70.60 | $71.91 | 348 962 |
| Aug 17, 2023 | $73.45 | $73.45 | $71.39 | $71.45 | 269 148 |
| Aug 16, 2023 | $75.93 | $76.00 | $73.32 | $73.40 | 547 860 |
| Aug 15, 2023 | $76.12 | $76.97 | $75.82 | $76.50 | 367 985 |
| Aug 14, 2023 | $73.85 | $76.84 | $73.77 | $76.81 | 313 855 |
| Aug 11, 2023 | $74.10 | $74.86 | $73.66 | $74.37 | 215 808 |
| Aug 10, 2023 | $76.19 | $76.88 | $74.28 | $74.90 | 282 806 |
| Aug 09, 2023 | $75.78 | $75.78 | $73.91 | $75.44 | 334 502 |
| Aug 08, 2023 | $76.33 | $76.37 | $75.14 | $75.82 | 436 043 |
| Aug 07, 2023 | $75.50 | $77.47 | $74.51 | $77.36 | 722 791 |
| Aug 04, 2023 | $74.97 | $75.53 | $72.53 | $74.57 | 542 491 |
| Aug 03, 2023 | $68.69 | $75.24 | $67.17 | $74.75 | 1 135 088 |
| Aug 02, 2023 | $68.63 | $68.87 | $66.86 | $67.26 | 441 063 |
| Aug 01, 2023 | $69.38 | $70.28 | $68.98 | $69.48 | 477 028 |
| Jul 31, 2023 | $69.15 | $70.17 | $68.96 | $69.92 | 394 282 |
| Jul 28, 2023 | $69.00 | $69.06 | $68.24 | $68.91 | 199 705 |
| Jul 27, 2023 | $69.09 | $69.79 | $67.65 | $68.07 | 297 937 |
| Jul 26, 2023 | $67.55 | $68.24 | $66.85 | $67.72 | 677 204 |
| Jul 25, 2023 | $65.91 | $68.38 | $65.91 | $68.06 | 438 542 |
| Jul 24, 2023 | $65.35 | $66.26 | $65.18 | $65.91 | 340 505 |
| Jul 21, 2023 | $65.35 | $65.68 | $64.31 | $65.42 | 414 507 |
| Jul 20, 2023 | $65.69 | $66.25 | $64.13 | $64.38 | 477 403 |
| Jul 19, 2023 | $65.51 | $66.72 | $65.46 | $65.98 | 343 263 |
