MACOM Technology Solutions Holdings Inc. Common Stockのデータ

MACOM Technology Solutions Holdings Inc. Common Stockの基本情報

名前 MACOM Technology Solutions Holdings Inc. Common Stock
ティッカー MTSI
国 United States
上場年 2012.0
セクター Technology

MACOM Technology Solutions Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.29 67.37 67.83 67.69 443600.0 67.69
2021-02-12 67.99 65.2 66.99 67.67 427900.0 67.67
2021-02-11 68.76 65.62 66.61 67.61 553100.0 67.61
2021-02-10 66.3 64.0 65.04 65.64 420700.0 65.64
2021-02-09 64.94 63.46 64.3 64.4 276400.0 64.4
2021-02-08 66.11 62.8 63.33 64.62 427200.0 64.62
2021-02-05 63.96 61.31 63.96 62.71 475200.0 62.71
2021-02-04 63.27 61.03 61.21 63.26 416000.0 63.26
2021-02-03 63.86 60.48 63.69 61.48 373700.0 61.48
2021-02-02 64.39 60.49 63.76 63.46 518400.0 63.46
2021-02-01 62.95 57.49 58.21 62.49 726900.0 62.49
2021-01-29 60.97 56.65 60.17 56.86 869000.0 56.86
2021-01-28 60.62 53.82 57.3 59.94 988600.0 59.94
2021-01-27 58.94 53.49 58.34 55.97 952600.0 55.97
2021-01-26 61.45 58.64 61.43 59.9 572600.0 59.9
2021-01-25 63.26 59.46 62.96 60.97 528100.0 60.97
2021-01-22 62.69 61.41 62.21 61.99 398900.0 61.99
2021-01-21 63.28 61.68 63.07 62.51 353900.0 62.51
2021-01-20 64.32 61.52 63.98 61.88 348700.0 61.88
2021-01-19 63.41 61.8 62.01 63.04 436600.0 63.04
2021-01-15 63.03 60.75 62.88 61.67 405100.0 61.67
2021-01-14 64.14 61.19 61.55 63.41 620700.0 63.41
2021-01-13 62.44 60.22 62.4 61.15 460700.0 61.15
2021-01-12 63.3 61.02 61.62 61.88 568500.0 61.88
2021-01-11 62.3 57.47 58.1 60.91 855200.0 60.91
2021-01-08 59.87 56.8 58.87 58.09 502600.0 58.09
2021-01-07 58.63 57.0 57.5 58.32 403100.0 58.32
2021-01-06 57.41 55.83 55.96 56.66 796800.0 56.66
2021-01-05 57.35 54.5 54.86 56.47 639200.0 56.47
2021-01-04 57.41 54.24 55.07 55.24 734000.0 55.24
2020-12-31 55.43 54.46 54.85 55.04 390100.0 55.04
2020-12-30 55.27 52.68 52.98 54.84 343000.0 54.84
2020-12-29 55.08 52.25 55.0 53.0 411100.0 53.0
2020-12-28 55.65 50.02 54.82 54.72 1095600.0 54.72
2020-12-24 55.2 54.0 54.51 54.57 335700.0 54.57
2020-12-23 54.51 52.83 53.68 53.97 520900.0 53.97
2020-12-22 53.96 52.44 52.49 53.72 461500.0 53.72
2020-12-21 52.38 50.35 50.58 52.06 544600.0 52.06
2020-12-18 51.9 50.38 50.38 51.35 1166600.0 51.35
2020-12-17 50.17 49.05 49.87 50.06 324100.0 50.06
2020-12-16 50.32 49.07 50.3 49.44 503800.0 49.44
2020-12-15 50.79 49.2 49.85 50.18 446300.0 50.18
2020-12-14 49.59 48.38 48.63 49.25 387500.0 49.25
2020-12-11 48.14 46.78 47.0 48.01 293400.0 48.01
2020-12-10 48.49 46.5 46.78 47.52 339400.0 47.52
2020-12-09 49.87 46.87 49.37 47.44 445900.0 47.44
2020-12-08 50.43 49.05 49.59 49.47 518700.0 49.47
2020-12-07 49.91 48.5 48.88 49.76 692600.0 49.76
2020-12-04 48.14 46.25 46.25 47.92 523700.0 47.92
2020-12-03 46.93 44.8 45.28 46.25 411500.0 46.25
2020-12-02 45.24 44.06 44.36 44.79 196000.0 44.79
2020-12-01 45.49 44.03 45.24 44.97 424000.0 44.97
2020-11-30 45.87 43.26 45.16 44.68 364700.0 44.68
2020-11-27 45.58 43.63 44.04 44.78 377100.0 44.78
2020-11-25 43.9 42.81 43.66 43.4 245400.0 43.4
2020-11-24 44.22 42.84 43.62 43.82 367900.0 43.82
2020-11-23 43.51 42.46 43.2 43.15 396900.0 43.15
2020-11-20 43.56 42.09 42.09 42.75 371600.0 42.75
2020-11-19 42.64 41.02 41.35 42.47 280400.0 42.47
2020-11-18 42.71 41.61 42.36 41.63 264600.0 41.63
2020-11-17 42.53 41.0 41.55 42.13 371500.0 42.13
2020-11-16 42.06 40.84 41.21 41.79 364200.0 41.79
2020-11-13 42.87 41.09 41.58 41.32 238500.0 41.32
2020-11-12 41.99 40.62 41.6 41.06 244300.0 41.06
2020-11-11 42.81 41.65 42.15 41.86 323600.0 41.86
2020-11-10 42.84 41.14 42.3 41.38 409000.0 41.38
2020-11-09 44.7 42.26 44.13 42.47 740200.0 42.47
2020-11-06 43.89 40.06 41.4 43.26 682900.0 43.26
2020-11-05 41.85 40.25 40.8 41.43 772400.0 41.43
2020-11-04 40.68 39.01 39.61 40.02 734100.0 40.02
2020-11-03 39.0 37.42 37.77 38.98 560900.0 38.98
2020-11-02 37.65 36.59 37.15 37.25 377900.0 37.25
2020-10-30 36.6 34.87 35.7 36.5 557000.0 36.5
2020-10-29 37.29 33.8 33.8 36.8 891900.0 36.8
2020-10-28 34.38 32.75 33.9 33.0 512100.0 33.0
2020-10-27 35.19 34.65 34.76 34.81 394300.0 34.81
2020-10-26 35.45 33.97 35.13 34.68 249700.0 34.68
2020-10-23 35.7 34.9 35.45 35.45 340600.0 35.45
2020-10-22 35.64 34.22 35.64 35.46 335100.0 35.46
2020-10-21 37.12 35.0 36.48 35.08 271900.0 35.08
2020-10-20 37.46 36.2 37.16 36.42 292200.0 36.42
2020-10-19 38.51 36.69 36.93 37.19 673500.0 37.19
2020-10-16 36.93 36.03 36.46 36.36 337300.0 36.36
2020-10-15 36.6 35.16 35.17 36.58 228400.0 36.58
2020-10-14 36.68 35.87 36.41 36.12 178900.0 36.12
2020-10-13 36.56 35.67 36.12 36.32 213600.0 36.32
2020-10-12 37.25 36.19 37.25 36.5 223600.0 36.5
2020-10-09 36.81 35.92 35.92 36.35 196400.0 36.35
2020-10-08 35.88 35.18 35.48 35.34 228100.0 35.34
2020-10-07 36.24 34.8 35.45 35.16 270600.0 35.16
2020-10-06 36.2 34.69 35.13 34.8 279400.0 34.8
2020-10-05 35.06 34.15 34.15 35.05 257600.0 35.05
2020-10-02 34.6 33.5 33.86 33.8 299700.0 33.8
2020-10-01 35.11 34.25 34.71 35.11 261800.0 35.11
2020-09-30 34.92 33.63 34.15 34.01 447400.0 34.01
2020-09-29 34.57 33.02 33.07 34.15 368300.0 34.15
2020-09-28 33.09 31.81 32.55 33.09 386300.0 33.09
2020-09-25 32.51 31.57 32.29 32.0 512400.0 32.0
2020-09-24 33.97 32.32 33.94 32.43 829200.0 32.43
2020-09-23 33.15 31.59 33.0 31.69 338000.0 31.69
2020-09-22 33.3 31.87 33.04 33.08 398100.0 33.08
2020-09-21 32.91 31.55 31.79 32.59 486900.0 32.59
2020-09-18 34.08 31.63 33.92 32.7 971300.0 32.7
2020-09-17 33.4 31.51 32.04 32.79 351000.0 32.79
2020-09-16 33.91 32.97 33.13 33.07 513500.0 33.07
2020-09-15 33.93 32.95 33.75 33.2 212900.0 33.2
2020-09-14 33.48 32.78 32.99 33.3 347600.0 33.3
2020-09-11 32.87 31.56 31.56 32.46 685100.0 32.46
2020-09-10 32.44 31.14 32.38 31.15 525700.0 31.15
2020-09-09 32.63 31.26 31.26 31.78 731400.0 31.78
2020-09-08 32.78 30.78 31.58 30.79 830700.0 30.79
2020-09-04 34.74 31.42 34.52 32.91 901200.0 32.91
2020-09-03 37.96 34.07 37.96 34.14 1092600.0 34.14
2020-09-02 38.94 36.55 37.57 38.75 399800.0 38.75
2020-09-01 37.16 35.51 35.74 37.04 411900.0 37.04
2020-08-31 36.72 35.25 36.27 35.63 518100.0 35.63
2020-08-28 36.63 35.55 35.62 36.5 437300.0 36.5
2020-08-27 37.75 35.35 37.75 35.7 726900.0 35.7
2020-08-26 38.16 37.3 37.7 37.9 350400.0 37.9
2020-08-25 37.75 36.51 36.51 37.4 431700.0 37.4
2020-08-24 37.63 36.22 37.44 36.68 345300.0 36.68
2020-08-21 37.81 36.23 37.63 36.88 1001600.0 36.88
2020-08-20 38.06 36.99 37.61 37.72 450000.0 37.72
2020-08-19 38.51 37.84 38.27 38.14 311900.0 38.14
2020-08-18 38.89 38.13 38.77 38.41 287500.0 38.41
2020-08-17 39.06 38.46 38.78 38.61 170600.0 38.61
2020-08-14 39.26 38.09 39.0 38.39 210500.0 38.39
2020-08-13 39.71 38.48 39.45 39.15 446300.0 39.15
2020-08-12 40.37 38.8 39.09 39.82 469700.0 39.82
2020-08-11 39.45 38.35 39.0 38.71 314700.0 38.71
2020-08-10 40.18 38.83 39.91 38.97 359800.0 38.97
2020-08-07 41.47 39.65 40.93 39.98 455000.0 39.98
2020-08-06 41.45 40.34 40.8 41.25 355300.0 41.25
2020-08-05 42.19 40.47 41.9 40.85 618600.0 40.85
2020-08-04 42.63 41.59 42.41 41.89 399000.0 41.89
2020-08-03 43.28 42.1 42.1 42.49 558800.0 42.49
2020-07-31 44.69 41.37 44.56 42.26 1002800.0 42.26
2020-07-30 43.75 41.07 42.22 43.4 2145000.0 43.4
2020-07-29 36.83 36.07 36.27 36.28 936600.0 36.28
2020-07-28 37.76 36.14 37.31 36.28 673900.0 36.28
2020-07-27 38.1 36.4 36.99 37.8 538000.0 37.8
2020-07-24 37.27 36.41 36.71 36.44 553400.0 36.44
2020-07-23 38.19 36.89 37.54 37.41 271400.0 37.41
2020-07-22 38.23 37.28 37.67 37.73 467100.0 37.73
2020-07-21 39.25 37.59 39.18 37.69 452100.0 37.69
2020-07-20 38.99 37.07 37.28 38.93 649400.0 38.93
2020-07-17 37.75 36.28 36.59 37.61 563200.0 37.61
2020-07-16 36.53 35.54 36.41 36.4 331400.0 36.4
2020-07-15 37.23 36.06 37.07 36.75 591400.0 36.75
2020-07-14 36.71 34.86 35.54 36.69 387400.0 36.69
2020-07-13 38.75 35.85 37.52 35.97 842900.0 35.97
2020-07-10 37.86 36.14 36.64 37.04 1172700.0 37.04
2020-07-09 36.86 35.47 35.65 36.57 719600.0 36.57
2020-07-08 35.83 34.74 35.07 35.61 672000.0 35.61
2020-07-07 37.02 34.78 35.91 34.8 800400.0 34.8
2020-07-06 36.34 35.31 35.31 35.72 487200.0 35.72
2020-07-02 35.78 34.81 34.89 35.13 627000.0 35.13
2020-07-01 34.6 33.09 34.21 34.45 709000.0 34.45
2020-06-30 34.96 32.63 33.0 34.35 805400.0 34.35
2020-06-29 32.99 31.65 31.92 32.89 451200.0 32.89
2020-06-26 34.44 31.39 34.19 31.55 2179200.0 31.55
2020-06-25 34.38 33.32 33.86 34.32 575500.0 34.32
2020-06-24 34.61 33.5 34.08 34.01 479700.0 34.01
2020-06-23 34.86 34.0 34.55 34.4 502500.0 34.4
2020-06-22 34.09 32.48 33.02 33.89 381600.0 33.89
2020-06-19 34.35 33.04 33.41 33.2 671100.0 33.2
2020-06-18 33.71 32.4 33.39 32.94 409500.0 32.94
2020-06-17 34.47 33.18 34.46 33.45 290900.0 33.45
2020-06-16 34.71 33.61 34.29 34.11 477800.0 34.11
2020-06-15 33.18 31.17 31.33 33.05 339300.0 33.05
2020-06-12 32.76 31.33 32.14 32.13 403400.0 32.13
2020-06-11 33.26 30.86 32.52 31.1 519000.0 31.1
2020-06-10 34.42 33.73 34.18 33.99 287400.0 33.99
2020-06-09 34.41 33.01 33.24 33.89 350100.0 33.89
2020-06-08 34.47 33.26 34.0 33.63 440300.0 33.63
2020-06-05 34.7 33.67 34.24 33.89 410100.0 33.89
2020-06-04 34.18 33.04 33.6 33.35 441100.0 33.35
2020-06-03 34.39 32.06 32.24 33.64 848300.0 33.64
2020-06-02 32.85 31.62 32.25 31.79 651600.0 31.79
2020-06-01 32.63 31.52 31.67 32.1 390300.0 32.1
2020-05-29 31.94 30.38 30.7 31.75 486500.0 31.75
2020-05-28 32.35 30.52 31.75 30.73 628400.0 30.73
2020-05-27 32.21 29.91 31.63 31.74 599300.0 31.74
2020-05-26 32.94 31.22 32.0 31.35 716900.0 31.35
2020-05-22 30.95 30.01 30.25 30.91 565000.0 30.91
2020-05-21 31.64 29.97 31.5 30.04 493200.0 30.04
2020-05-20 32.22 31.01 31.08 31.32 793800.0 31.32
2020-05-19 31.72 30.32 30.32 30.41 486700.0 30.41
2020-05-18 30.76 28.81 29.14 30.53 675200.0 30.53
2020-05-15 28.85 27.37 28.41 28.18 673600.0 28.18
2020-05-14 29.18 27.86 28.44 29.15 468500.0 29.15
2020-05-13 30.92 28.62 29.55 28.88 560400.0 28.88
2020-05-12 31.64 29.71 31.06 29.71 534700.0 29.71
2020-05-11 31.4 30.42 30.92 30.99 446000.0 30.99
2020-05-08 31.24 30.26 30.86 31.15 441800.0 31.15
2020-05-07 31.19 29.71 30.16 30.4 910300.0 30.4
2020-05-06 30.56 29.25 29.41 29.65 471200.0 29.65
2020-05-05 29.95 28.73 29.44 29.13 744200.0 29.13
2020-05-04 29.7 27.92 28.35 29.01 461800.0 29.01
2020-05-01 29.7 28.17 29.21 28.72 905000.0 28.72
2020-04-30 32.25 28.8 31.55 30.66 1545100.0 30.66
2020-04-29 29.13 26.74 27.6 28.89 1082500.0 28.89
2020-04-28 27.84 26.62 27.84 26.63 659500.0 26.63
2020-04-27 27.9 26.75 26.75 27.25 869900.0 27.25
2020-04-24 26.68 25.36 25.65 26.54 584100.0 26.54
2020-04-23 25.72 24.58 24.87 25.63 348600.0 25.63
2020-04-22 24.96 23.25 23.49 24.76 242100.0 24.76
2020-04-21 24.17 22.85 23.75 22.98 684500.0 22.98
2020-04-20 25.18 23.84 23.84 24.23 520100.0 24.23
2020-04-17 25.44 24.68 24.75 24.86 390900.0 24.86
2020-04-16 25.04 23.64 24.89 23.94 326900.0 23.94
2020-04-15 24.71 23.25 23.79 24.46 482500.0 24.46
2020-04-14 25.16 24.29 24.51 24.62 227800.0 24.62
2020-04-13 24.44 23.55 24.12 24.15 434800.0 24.15
2020-04-09 24.71 23.55 23.96 24.21 698800.0 24.21
2020-04-08 23.7 21.15 21.76 23.49 596100.0 23.49
2020-04-07 22.95 21.01 22.95 21.24 626700.0 21.24
2020-04-06 21.82 19.02 19.36 21.65 650000.0 21.65
2020-04-03 18.75 17.88 18.4 18.55 376200.0 18.55
2020-04-02 18.57 17.45 17.68 18.4 234100.0 18.4
2020-04-01 18.59 17.61 18.15 17.81 318900.0 17.81
2020-03-31 19.74 18.53 18.87 18.93 494400.0 18.93
2020-03-30 18.99 17.68 18.31 18.84 518900.0 18.84
2020-03-27 18.55 17.09 17.76 18.03 564800.0 18.03
2020-03-26 18.88 17.9 18.42 18.56 407800.0 18.56
2020-03-25 19.36 17.49 18.5 18.3 583400.0 18.3
2020-03-24 18.68 17.07 17.6 18.5 858200.0 18.5
2020-03-23 17.28 15.03 16.61 16.43 703100.0 16.43
2020-03-20 18.34 15.89 17.43 16.13 674600.0 16.13
2020-03-19 17.87 15.93 16.61 17.04 522000.0 17.04
2020-03-18 17.48 15.43 16.79 16.61 912700.0 16.61
2020-03-17 18.77 16.55 17.56 18.43 893700.0 18.43
2020-03-16 17.6 15.53 17.24 17.1 1075900.0 17.1
2020-03-13 19.83 17.51 19.63 19.7 780200.0 19.7
2020-03-12 19.6 17.0 18.94 18.34 843900.0 18.34
2020-03-11 22.02 20.47 21.34 20.82 661400.0 20.82
2020-03-10 22.37 20.42 21.8 22.34 721000.0 22.34
2020-03-09 22.35 20.29 21.94 20.59 642000.0 20.59
2020-03-06 24.28 22.24 24.0 24.01 614800.0 24.01
2020-03-05 25.9 24.85 25.06 25.11 434900.0 25.11
2020-03-04 26.17 25.2 26.11 25.95 329200.0 25.95
2020-03-03 27.2 25.03 26.6 25.37 309100.0 25.37
2020-03-02 26.65 24.74 25.58 26.57 413400.0 26.57
2020-02-28 25.37 22.77 22.88 25.27 967900.0 25.27
2020-02-27 25.53 24.09 25.31 24.14 754100.0 24.14
2020-02-26 27.06 25.97 26.65 26.24 272400.0 26.24
2020-02-25 28.27 26.6 28.2 26.73 434500.0 26.73
2020-02-24 28.78 27.78 28.3 28.01 343500.0 28.01
2020-02-21 30.85 29.5 30.85 29.81 534600.0 29.81
2020-02-20 31.07 29.58 30.27 31.06 504000.0 31.06
2020-02-19 30.83 29.2 29.25 30.52 575900.0 30.52
2020-02-18 29.37 28.78 29.12 29.2 472900.0 29.2