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 |
| Jul 19, 2023 | $65.51 | $66.72 | $65.46 | $65.98 | 343 263 |
| Jul 18, 2023 | $64.05 | $65.77 | $63.44 | $65.51 | 537 429 |
| Jul 17, 2023 | $65.70 | $67.16 | $65.35 | $66.38 | 430 370 |
| Jul 14, 2023 | $67.65 | $67.78 | $65.30 | $65.47 | 453 347 |
| Jul 13, 2023 | $67.55 | $68.33 | $67.34 | $68.28 | 589 672 |
| Jul 12, 2023 | $65.92 | $67.39 | $65.74 | $66.91 | 387 632 |
| Jul 11, 2023 | $64.57 | $64.88 | $63.11 | $64.79 | 249 480 |
| Jul 10, 2023 | $62.12 | $64.10 | $62.11 | $64.09 | 294 057 |
| Jul 07, 2023 | $61.92 | $63.15 | $61.61 | $61.98 | 236 134 |
| Jul 06, 2023 | $62.13 | $63.01 | $61.28 | $61.69 | 267 256 |
| Jul 05, 2023 | $64.50 | $64.50 | $63.11 | $63.14 | 379 132 |
| Jul 03, 2023 | $65.69 | $66.35 | $64.50 | $65.15 | 328 695 |
| Jun 30, 2023 | $64.56 | $65.76 | $64.02 | $65.53 | 659 659 |
| Jun 29, 2023 | $62.47 | $63.88 | $61.76 | $63.79 | 235 481 |
| Jun 28, 2023 | $62.44 | $62.94 | $61.58 | $62.52 | 248 656 |
| Jun 27, 2023 | $60.86 | $63.20 | $60.14 | $63.06 | 408 405 |
| Jun 26, 2023 | $59.26 | $60.99 | $59.26 | $60.81 | 372 517 |
| Jun 23, 2023 | $59.33 | $59.87 | $58.79 | $59.28 | 656 914 |
| Jun 22, 2023 | $60.20 | $60.90 | $59.86 | $60.58 | 374 844 |
| Jun 21, 2023 | $61.35 | $61.45 | $59.88 | $60.34 | 368 536 |
| Jun 20, 2023 | $60.61 | $62.42 | $60.61 | $61.96 | 680 699 |
| Jun 16, 2023 | $62.12 | $62.13 | $60.50 | $60.90 | 673 579 |
| Jun 15, 2023 | $61.45 | $61.88 | $61.23 | $61.46 | 285 816 |
| Jun 14, 2023 | $62.04 | $62.68 | $60.94 | $62.00 | 538 120 |
| Jun 13, 2023 | $62.46 | $62.78 | $61.56 | $62.14 | 493 257 |
