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 |
| Mar 14, 2016 | $43.50 | $43.80 | $42.85 | $43.71 | 486 100 |
| Mar 11, 2016 | $41.80 | $43.88 | $41.80 | $43.79 | 1 017 600 |
| Mar 10, 2016 | $42.15 | $43.20 | $40.97 | $41.38 | 619 800 |
| Mar 09, 2016 | $41.11 | $41.93 | $40.75 | $41.88 | 533 500 |
| Mar 08, 2016 | $43.00 | $43.00 | $39.68 | $40.99 | 1 516 700 |
| Mar 07, 2016 | $41.89 | $44.15 | $41.51 | $42.81 | 1 242 000 |
| Mar 04, 2016 | $40.20 | $42.10 | $39.45 | $41.76 | 1 195 200 |
| Mar 03, 2016 | $39.81 | $40.83 | $39.75 | $40.15 | 707 500 |
| Mar 02, 2016 | $38.71 | $39.88 | $38.71 | $39.72 | 732 500 |
| Mar 01, 2016 | $38.58 | $38.92 | $37.90 | $38.83 | 922 800 |
| Feb 29, 2016 | $37.28 | $38.13 | $37.17 | $37.90 | 808 300 |
| Feb 26, 2016 | $37.92 | $38.08 | $37.22 | $37.25 | 886 300 |
| Feb 25, 2016 | $38.11 | $38.50 | $36.73 | $37.62 | 316 100 |
| Feb 24, 2016 | $37.20 | $38.11 | $36.70 | $37.97 | 554 200 |
| Feb 23, 2016 | $37.49 | $38.25 | $37.30 | $37.57 | 620 800 |
| Feb 22, 2016 | $38.64 | $39.47 | $38.53 | $38.85 | 508 600 |
| Feb 19, 2016 | $37.53 | $38.47 | $36.91 | $38.12 | 353 800 |
| Feb 18, 2016 | $38.41 | $38.99 | $37.00 | $37.91 | 543 900 |
| Feb 17, 2016 | $37.41 | $38.50 | $37.07 | $38.29 | 543 100 |
| Feb 16, 2016 | $35.38 | $37.05 | $35.08 | $36.96 | 535 700 |
| Feb 12, 2016 | $34.80 | $35.12 | $33.88 | $34.70 | 378 700 |
| Feb 11, 2016 | $33.84 | $34.79 | $33.33 | $34.32 | 452 400 |
| Feb 10, 2016 | $34.76 | $35.92 | $34.49 | $34.67 | 551 700 |
| Feb 09, 2016 | $34.09 | $35.62 | $32.96 | $34.92 | 758 300 |
| Feb 08, 2016 | $35.51 | $35.51 | $33.49 | $34.71 | 1 183 600 |
