investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$MTSI: MACOM Technology Solutions Holdings, Inc. - Common Stock





Clear duplicates of prices



2024-03-25
MTSI 2024-03-25 09:01:02105.00 92.95 -0.21%
MTSI 2024-03-25 10:01:3796.84 96.67 -1.41%
MTSI 2024-03-25 11:01:1497.66 97.51 -0.50%
MTSI 2024-03-25 12:01:2897.44 97.40 -0.67%
MTSI 2024-03-25 13:01:2196.49 96.41 -1.69%
MTSI 2024-03-25 14:01:1996.90 96.84 -1.20%
MTSI 2024-03-25 15:01:2697.18 97.07 -1.01%
MTSI 2024-03-25 16:01:2299.20 92.95 -1.25%
MTSI 2024-03-25 17:01:0398.75 94.87 -1.25%
MTSI 2024-03-25 18:01:0299.20 92.95 -1.25%
MTSI 2024-03-25 19:01:1599.20 92.95 -2.71%
MTSI 2024-03-25 20:01:270.00 0.00 -2.71%
2024-03-26
MTSI 2024-03-26 05:01:02105.00 82.47 -2.71%
MTSI 2024-03-26 07:01:04105.00 88.71 -2.71%
MTSI 2024-03-26 08:01:27105.00 97.02 -2.71%
MTSI 2024-03-26 09:01:07105.00 95.14 -2.71%
MTSI 2024-03-26 10:01:2297.48 97.25 0.45%
MTSI 2024-03-26 11:01:1196.78 96.59 -0.19%
MTSI 2024-03-26 12:01:2296.79 96.73 -0.02%
MTSI 2024-03-26 13:01:0896.57 96.44 -0.32%
MTSI 2024-03-26 14:01:2896.10 95.97 -0.79%
MTSI 2024-03-26 15:01:0395.78 95.71 -1.04%
MTSI 2024-03-26 16:01:1996.84 93.04 -1.91%
MTSI 2024-03-26 17:01:0196.84 93.04 -1.93%
MTSI 2024-03-26 18:00:5999.20 82.47 -1.93%
MTSI 2024-03-26 20:01:070.00 0.00 -1.93%
2024-03-27
MTSI 2024-03-27 05:01:00105.00 37.98 -1.93%
MTSI 2024-03-27 07:01:14105.00 86.83 -1.93%
MTSI 2024-03-27 08:01:22119.40 40.15 -1.93%
MTSI 2024-03-27 10:01:2394.87 94.56 -0.13%
MTSI 2024-03-27 11:01:0795.29 95.12 0.23%
MTSI 2024-03-27 12:01:3995.47 95.35 0.54%
MTSI 2024-03-27 13:01:1495.88 95.76 0.89%
MTSI 2024-03-27 14:01:2395.53 95.42 0.51%
MTSI 2024-03-27 15:00:5495.48 95.38 0.55%
MTSI 2024-03-27 16:01:03100.00 84.50 0.62%
MTSI 2024-03-27 17:00:5597.45 93.63 0.63%
MTSI 2024-03-27 18:01:11100.00 84.50 0.63%
MTSI 2024-03-27 20:01:210.00 0.00 0.63%
2024-03-28
MTSI 2024-03-28 04:01:300.00 91.03 0.63%
MTSI 2024-03-28 05:01:12151.90 91.03 0.63%
MTSI 2024-03-28 07:01:10119.40 91.03 0.63%
MTSI 2024-03-28 10:01:1295.20 94.93 -0.60%
MTSI 2024-03-28 11:01:1194.58 94.41 -1.10%
MTSI 2024-03-28 12:01:2795.15 95.02 -0.42%
MTSI 2024-03-28 13:01:0594.52 94.41 -1.12%
MTSI 2024-03-28 14:01:1694.25 94.14 -1.43%
MTSI 2024-03-28 15:01:0094.29 94.27 -1.32%
MTSI 2024-03-28 16:01:2197.55 93.73 0.11%
MTSI 2024-03-28 17:01:0797.55 93.73 0.10%
MTSI 2024-03-28 18:01:14100.00 91.77 0.12%
MTSI 2024-03-28 20:01:050.00 0.00 0.12%
2024-04-01
MTSI 2024-04-01 05:01:20152.06 82.47 0.12%
MTSI 2024-04-01 07:01:08115.00 84.50 0.12%
MTSI 2024-04-01 10:01:1999.77 99.43 4.34%
MTSI 2024-04-01 11:01:1598.44 98.29 2.81%
MTSI 2024-04-01 12:01:2698.82 98.66 3.27%
MTSI 2024-04-01 13:01:1297.95 97.80 2.32%
MTSI 2024-04-01 14:01:2597.79 97.65 2.24%
MTSI 2024-04-01 15:01:0597.27 97.14 1.67%
MTSI 2024-04-01 16:01:22100.00 95.67 2.07%
MTSI 2024-04-01 20:01:100.00 0.00 2.07%
2024-04-02
MTSI 2024-04-02 05:01:03155.21 82.47 2.07%
MTSI 2024-04-02 06:01:35155.21 97.50 2.07%
MTSI 2024-04-02 07:01:0397.50 82.47 -0.23%
MTSI 2024-04-02 08:01:2197.31 92.53 -0.36%
MTSI 2024-04-02 09:01:0497.12 92.58 -0.36%
MTSI 2024-04-02 10:01:2596.46 96.17 -1.25%
MTSI 2024-04-02 11:01:0596.93 96.83 -0.82%
MTSI 2024-04-02 12:01:2896.77 96.67 -0.89%
MTSI 2024-04-02 13:01:1297.53 97.42 -0.09%
MTSI 2024-04-02 14:01:2797.87 97.73 0.25%
MTSI 2024-04-02 15:01:0398.52 98.45 0.87%
MTSI 2024-04-02 16:01:27105.00 99.12 1.53%
MTSI 2024-04-02 17:01:13101.06 99.16 1.50%
MTSI 2024-04-02 20:01:160.00 0.00 1.50%
2024-04-03
MTSI 2024-04-03 05:00:59105.00 94.20 1.50%
MTSI 2024-04-03 09:01:0499.96 94.20 1.50%
MTSI 2024-04-03 10:01:25100.35 100.00 1.22%
MTSI 2024-04-03 11:01:18101.15 101.06 2.13%
MTSI 2024-04-03 12:01:20100.33 100.25 1.25%
MTSI 2024-04-03 13:01:05100.59 100.45 1.49%
MTSI 2024-04-03 14:01:19101.31 101.18 2.27%
MTSI 2024-04-03 15:01:14101.11 101.07 2.03%
MTSI 2024-04-03 16:01:23101.80 97.60 2.41%
MTSI 2024-04-03 17:01:07101.80 99.40 2.37%
MTSI 2024-04-03 18:01:19101.50 101.10 2.37%
MTSI 2024-04-03 19:01:21101.50 101.07 2.37%
MTSI 2024-04-03 20:01:170.00 0.00 2.37%
2024-04-04
MTSI 2024-04-04 05:01:08105.00 94.20 0.07%
MTSI 2024-04-04 06:01:04105.00 101.50 0.07%
MTSI 2024-04-04 07:01:14105.00 94.20 0.07%
MTSI 2024-04-04 08:01:18105.84 101.23 0.07%
MTSI 2024-04-04 09:01:13105.76 102.02 0.07%
MTSI 2024-04-04 10:01:32103.48 103.24 2.02%
MTSI 2024-04-04 11:01:09102.73 102.57 1.15%
MTSI 2024-04-04 12:01:27103.39 103.26 1.92%
MTSI 2024-04-04 13:01:09104.08 103.99 2.71%
MTSI 2024-04-04 14:01:19104.16 104.06 2.71%
MTSI 2024-04-04 15:01:18100.11 99.93 -1.44%
MTSI 2024-04-04 16:01:30100.53 97.60 -2.90%
MTSI 2024-04-04 17:01:12100.53 97.60 -2.83%
MTSI 2024-04-04 20:01:240.00 0.00 -1.42%
2024-04-05
MTSI 2024-04-05 05:01:08156.71 98.70 -1.42%
MTSI 2024-04-05 07:01:12119.40 98.70 -1.42%
MTSI 2024-04-05 08:01:32109.99 98.70 -1.42%
MTSI 2024-04-05 09:01:05103.00 98.70 0.14%
MTSI 2024-04-05 10:01:3498.84 98.64 0.25%
MTSI 2024-04-05 11:01:09100.80 100.65 2.14%
MTSI 2024-04-05 12:01:18100.87 100.73 2.18%
MTSI 2024-04-05 13:01:06101.86 101.74 3.15%
MTSI 2024-04-05 14:01:31100.77 100.66 2.15%
MTSI 2024-04-05 15:01:11100.60 100.48 1.90%
MTSI 2024-04-05 16:01:31102.68 98.66 2.08%
MTSI 2024-04-05 18:01:24101.36 99.97 2.08%
MTSI 2024-04-05 19:01:28107.50 97.60 2.08%
MTSI 2024-04-05 20:01:220.00 0.00 2.08%
2024-04-08
MTSI 2024-04-08 05:01:17161.07 94.20 2.08%
MTSI 2024-04-08 07:01:11113.97 94.20 2.08%
MTSI 2024-04-08 08:01:19104.98 99.68 2.08%
MTSI 2024-04-08 09:01:43104.34 100.71 2.08%
MTSI 2024-04-08 10:01:33100.67 100.36 -0.09%
MTSI 2024-04-08 11:01:09101.43 101.20 0.70%
MTSI 2024-04-08 12:01:33101.88 101.67 1.03%
MTSI 2024-04-08 13:01:06101.52 101.43 0.76%
MTSI 2024-04-08 14:01:21101.66 101.52 0.87%
MTSI 2024-04-08 15:01:08101.44 101.36 0.68%
MTSI 2024-04-08 16:01:29103.43 99.37 0.72%
MTSI 2024-04-08 17:01:02102.14 100.74 0.73%
MTSI 2024-04-08 18:01:23105.00 94.20 0.73%
MTSI 2024-04-08 19:01:17102.17 100.77 0.73%
MTSI 2024-04-08 20:01:160.00 0.00 0.73%
2024-04-09
MTSI 2024-04-09 05:01:09162.23 94.20 0.73%
MTSI 2024-04-09 07:01:24113.97 94.20 0.73%
MTSI 2024-04-09 08:01:29104.99 97.61 0.73%
MTSI 2024-04-09 09:01:15104.99 94.20 0.73%
MTSI 2024-04-09 10:01:10102.82 102.06 0.72%
MTSI 2024-04-09 11:01:04101.95 101.74 0.45%
MTSI 2024-04-09 12:01:23101.86 101.70 0.39%
MTSI 2024-04-09 13:01:18102.45 102.29 1.00%
MTSI 2024-04-09 14:01:27102.20 102.04 0.75%
MTSI 2024-04-09 15:01:24102.26 102.15 0.75%
MTSI 2024-04-09 16:01:40103.46 102.59 1.37%
MTSI 2024-04-09 17:01:10103.46 102.59 1.36%
MTSI 2024-04-09 20:01:180.00 0.00 1.36%
2024-04-10
MTSI 2024-04-10 05:01:11115.05 94.20 1.36%
MTSI 2024-04-10 06:01:43103.17 94.20 1.36%
MTSI 2024-04-10 08:01:34103.17 97.61 1.36%
MTSI 2024-04-10 09:01:00102.87 97.61 1.36%
MTSI 2024-04-10 10:01:32101.23 100.99 -1.76%
MTSI 2024-04-10 11:01:13100.53 100.40 -2.33%
MTSI 2024-04-10 12:01:1599.94 99.78 -2.94%
MTSI 2024-04-10 13:01:12100.07 99.80 -2.85%
MTSI 2024-04-10 14:01:2199.38 99.20 -3.39%
MTSI 2024-04-10 15:01:0899.28 99.09 -3.56%
MTSI 2024-04-10 16:01:23101.00 99.00 -3.27%
MTSI 2024-04-10 17:01:06101.00 99.00 -3.23%
MTSI 2024-04-10 20:01:170.00 0.00 -3.23%
2024-04-11
MTSI 2024-04-11 05:01:24115.05 94.20 -3.23%
MTSI 2024-04-11 07:01:08113.97 89.26 -3.23%
MTSI 2024-04-11 08:01:2899.39 97.62 -3.23%
MTSI 2024-04-11 09:01:03100.29 97.61 -3.23%
MTSI 2024-04-11 10:01:20100.17 99.92 0.67%
MTSI 2024-04-11 11:01:02100.35 100.18 0.85%
MTSI 2024-04-11 12:01:28100.78 100.65 1.23%
MTSI 2024-04-11 13:01:07101.11 100.94 1.59%
MTSI 2024-04-11 14:01:18102.16 102.04 2.61%
MTSI 2024-04-11 15:01:14102.32 102.21 2.73%
MTSI 2024-04-11 16:01:17102.39 100.43 2.94%
MTSI 2024-04-11 17:01:15105.00 100.43 3.04%
MTSI 2024-04-11 18:01:24105.00 102.75 3.04%
MTSI 2024-04-11 20:01:190.00 0.00 3.04%
2024-04-12
MTSI 2024-04-12 04:01:320.00 91.03 3.04%
MTSI 2024-04-12 05:01:22107.10 102.48 3.04%
MTSI 2024-04-12 06:01:22107.10 94.20 0.00%
MTSI 2024-04-12 08:01:03104.99 97.61 0.00%
MTSI 2024-04-12 10:01:41100.53 100.22 -2.17%
MTSI 2024-04-12 11:01:1299.52 99.26 -2.99%
MTSI 2024-04-12 12:01:0699.32 99.23 -3.26%
MTSI 2024-04-12 13:01:0698.73 98.62 -3.88%
MTSI 2024-04-12 14:01:1597.76 97.64 -4.86%
MTSI 2024-04-12 15:01:1097.59 97.47 -4.93%
MTSI 2024-04-12 16:01:29100.37 96.43 -4.10%
MTSI 2024-04-12 17:01:08100.37 96.43 -3.98%
MTSI 2024-04-12 18:01:17107.10 96.14 -3.98%
MTSI 2024-04-12 20:01:170.00 0.00 -3.98%
2024-04-15
MTSI 2024-04-15 04:01:200.00 90.00 -3.98%
MTSI 2024-04-15 05:01:00117.23 90.00 -3.98%
MTSI 2024-04-15 07:01:10113.97 90.00 -3.98%
MTSI 2024-04-15 08:01:11104.99 90.01 -3.98%
MTSI 2024-04-15 09:01:02104.99 98.65 -3.98%
MTSI 2024-04-15 10:01:3199.54 99.36 0.97%
MTSI 2024-04-15 11:01:1398.76 98.52 0.30%
MTSI 2024-04-15 12:01:2599.13 98.94 0.62%
MTSI 2024-04-15 13:01:1198.88 98.63 0.41%
MTSI 2024-04-15 14:01:1897.69 97.55 -0.78%
MTSI 2024-04-15 15:01:1097.64 97.42 -0.83%
MTSI 2024-04-15 16:01:2399.46 96.14 -0.88%
MTSI 2024-04-15 17:01:0199.46 96.14 -0.91%
MTSI 2024-04-15 18:01:19105.92 96.14 -0.91%
MTSI 2024-04-15 20:01:240.00 0.00 -0.91%
2024-04-16
MTSI 2024-04-16 05:00:57117.23 82.31 -0.91%
MTSI 2024-04-16 06:01:1297.51 82.31 -0.91%
MTSI 2024-04-16 08:01:1497.51 90.01 -0.91%
MTSI 2024-04-16 09:01:0397.51 97.04 -0.91%
MTSI 2024-04-16 10:01:1499.62 99.44 2.03%
MTSI 2024-04-16 11:01:0498.52 98.26 0.92%
MTSI 2024-04-16 12:01:1899.02 98.80 1.37%
MTSI 2024-04-16 13:00:5699.04 98.91 1.44%
MTSI 2024-04-16 14:01:1598.86 98.58 1.20%
MTSI 2024-04-16 15:01:0899.27 99.13 1.74%
MTSI 2024-04-16 16:01:28107.50 96.14 2.38%
MTSI 2024-04-16 17:01:09101.85 97.85 2.40%
MTSI 2024-04-16 18:01:18107.50 96.14 2.40%
MTSI 2024-04-16 20:01:150.00 0.00 2.40%
2024-04-17
MTSI 2024-04-17 04:01:31108.00 90.00 2.40%
MTSI 2024-04-17 06:01:25108.00 94.20 2.40%
MTSI 2024-04-17 08:01:16104.99 94.20 2.40%
MTSI 2024-04-17 10:01:25100.73 100.35 0.73%
MTSI 2024-04-17 11:01:03100.37 100.16 0.40%
MTSI 2024-04-17 12:01:2198.36 98.19 -1.53%
MTSI 2024-04-17 13:01:0997.22 96.96 -2.69%
MTSI 2024-04-17 14:01:2797.95 97.78 -2.14%
MTSI 2024-04-17 15:01:0496.94 96.76 -3.13%
MTSI 2024-04-17 16:01:24105.00 94.20 -3.55%
MTSI 2024-04-17 17:01:2098.32 95.00 -3.47%
MTSI 2024-04-17 18:01:14105.00 95.00 -3.47%
MTSI 2024-04-17 19:01:18105.00 95.00 -2.42%
MTSI 2024-04-17 20:01:160.00 0.00 -2.42%
2024-04-18
MTSI 2024-04-18 04:01:150.00 90.00 -2.42%
MTSI 2024-04-18 05:00:54154.22 94.20 -2.42%
MTSI 2024-04-18 07:01:07113.97 94.20 -2.42%
MTSI 2024-04-18 09:01:04108.00 94.20 -2.42%
MTSI 2024-04-18 10:01:2995.31 95.21 -1.08%
MTSI 2024-04-18 11:01:0096.15 95.97 -0.24%
MTSI 2024-04-18 12:01:1196.45 96.38 0.05%
MTSI 2024-04-18 13:01:1495.55 95.36 -0.91%
MTSI 2024-04-18 14:01:3194.91 94.77 -1.49%
MTSI 2024-04-18 15:01:0894.61 94.53 -1.80%
MTSI 2024-04-18 16:01:21106.00 94.20 -1.23%
MTSI 2024-04-18 17:01:0997.06 95.16 -1.28%
MTSI 2024-04-18 18:01:03106.00 95.16 -1.28%
MTSI 2024-04-18 20:01:230.00 0.00 -1.28%
2024-04-19
MTSI 2024-04-19 05:01:05108.00 88.91 -1.00%
MTSI 2024-04-19 08:01:18108.00 90.01 -1.00%
MTSI 2024-04-19 10:01:4094.13 93.93 -1.06%
MTSI 2024-04-19 11:01:0893.37 93.22 -1.98%
MTSI 2024-04-19 12:01:2192.50 92.34 -2.73%
MTSI 2024-04-19 13:01:1292.42 92.28 -2.85%
MTSI 2024-04-19 14:01:2092.38 92.12 -2.88%
MTSI 2024-04-19 15:01:0391.39 91.27 -3.92%
MTSI 2024-04-19 16:01:26108.00 90.00 -2.44%
MTSI 2024-04-19 17:01:0594.64 90.98 -2.47%
MTSI 2024-04-19 18:01:09108.00 90.00 -2.47%
MTSI 2024-04-19 20:01:160.00 0.00 -2.47%
2024-04-22
MTSI 2024-04-22 07:01:00113.97 82.31 -2.47%
MTSI 2024-04-22 08:01:46113.97 93.01 -2.47%
MTSI 2024-04-22 09:01:01134.40 93.01 -2.47%
MTSI 2024-04-22 10:01:2792.77 92.67 -0.15%
MTSI 2024-04-22 11:01:1493.09 92.95 0.25%
MTSI 2024-04-22 12:01:2393.74 93.61 0.91%
MTSI 2024-04-22 13:01:1094.96 94.92 2.24%
MTSI 2024-04-22 14:01:2496.14 96.02 3.45%
MTSI 2024-04-22 15:01:1196.21 96.04 3.43%
MTSI 2024-04-22 16:01:2997.47 93.69 2.91%
MTSI 2024-04-22 17:01:0597.47 93.69 2.98%
MTSI 2024-04-22 18:01:16104.00 90.00 2.98%
MTSI 2024-04-22 20:01:200.00 0.00 2.98%
2024-04-23
MTSI 2024-04-23 05:00:57112.89 82.31 2.98%
MTSI 2024-04-23 07:01:09112.89 87.57 2.98%
MTSI 2024-04-23 08:01:17112.89 90.01 2.98%
MTSI 2024-04-23 10:01:1296.71 96.42 1.20%
MTSI 2024-04-23 11:01:1097.75 97.44 2.19%
MTSI 2024-04-23 12:01:2098.87 98.73 3.43%
MTSI 2024-04-23 13:00:5598.63 98.45 3.16%
MTSI 2024-04-23 14:01:2599.01 98.83 3.54%
MTSI 2024-04-23 15:01:0999.35 99.25 4.05%
MTSI 2024-04-23 16:01:23104.00 90.00 3.47%
MTSI 2024-04-23 17:01:01100.75 99.00 3.37%
MTSI 2024-04-23 18:01:14104.00 99.00 3.37%
MTSI 2024-04-23 20:01:320.00 0.00 3.37%
2024-04-24
MTSI 2024-04-24 05:01:18112.89 82.31 1.26%
MTSI 2024-04-24 08:01:13103.98 87.00 1.26%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.