La bourse est fermée

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,22+2,64 (+2,62 %)
À partir de 12:50PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024101,51104,03101,51103,22103,22124 142
25 avr. 2024100,68101,5999,50100,58100,58423 200
24 avr. 2024100,57101,8598,40100,72100,72274 400
23 avr. 202495,9699,6495,1798,8098,80450 500
22 avr. 202493,3696,5491,9395,5895,58625 300
19 avr. 202494,3094,8391,0992,8192,81639 700
18 avr. 202496,2096,4594,2295,1695,16502 200
17 avr. 2024100,39104,9096,1096,3996,39691 600
16 avr. 202498,41100,2597,2799,8599,85725 300
15 avr. 202499,3699,7097,3397,5197,51338 600
12 avr. 2024100,46100,8197,3698,4098,40337 100
11 avr. 2024100,46103,2699,22102,48102,48431 900
10 avr. 2024100,20101,3898,9299,4699,46416 400
09 avr. 2024102,63102,89101,15102,78102,78443 900
08 avr. 2024101,29101,9999,91101,40101,40451 700
05 avr. 202498,35101,9498,00100,67100,67576 400
04 avr. 2024102,77104,5998,4398,5698,56891 600
03 avr. 202498,61101,7698,10101,43101,43774 100
02 avr. 202496,3499,3195,8599,0899,08548 900
01 avr. 202496,24100,2895,9697,6297,62531 200
28 mars 202495,4295,8593,1695,6495,64785 700
27 mars 202496,1296,2594,5895,5495,54528 900
26 mars 202497,8098,6394,3494,9494,94549 300
25 mars 202496,7897,9395,1596,8196,81394 800
22 mars 202498,0498,6897,2098,0798,07500 900
21 mars 202496,6498,4195,5198,2898,28528 200
20 mars 202491,3594,6590,3694,2594,25472 000
19 mars 202490,3491,1388,3291,0091,00337 200
18 mars 202490,8691,7190,0691,0891,08425 100
15 mars 202488,8890,4288,1889,4989,491 051 500
14 mars 202490,5891,5988,9389,9389,93289 200
13 mars 202491,8193,2790,6491,3591,35310 000
12 mars 202493,2793,8392,1793,2693,26212 800
11 mars 202492,0593,2391,5392,8592,85332 100
08 mars 202499,2199,2193,3193,4893,48458 800
07 mars 202495,0698,9494,4598,5198,51519 000
06 mars 202492,2595,9791,9194,2194,21730 900
05 mars 202493,2393,5990,3690,9090,90256 800
04 mars 202493,6494,6292,8694,0594,05460 900
01 mars 202489,2993,6389,0092,6892,68557 800
29 févr. 202487,1888,5385,6388,3388,33841 600
28 févr. 202485,0086,3884,2286,0986,09294 100
27 févr. 202487,8888,2085,7585,8285,82832 000
26 févr. 202486,8988,0386,8887,7387,73358 900
23 févr. 202487,8287,8286,0586,5386,53326 900
22 févr. 202486,4188,0685,6587,5287,52621 800
21 févr. 202482,9484,7982,3684,7484,74401 600
20 févr. 202484,1684,7782,8883,7583,75449 100
16 févr. 202486,1286,2783,6085,6385,63562 800
15 févr. 202486,3087,2285,2586,2186,21445 900
14 févr. 202485,6386,1984,8885,9085,90577 000
13 févr. 202481,9884,7481,1484,2184,21665 500
12 févr. 202484,2185,8683,4085,0385,03718 500
09 févr. 202482,3783,6981,9483,6183,61802 400
08 févr. 202481,2783,2980,4182,4582,45666 500
07 févr. 202480,3481,8779,5380,8280,82539 600
06 févr. 202481,2181,2479,2579,9279,92566 200
05 févr. 202480,2782,2180,2781,2781,27621 600
02 févr. 202483,0683,5980,1680,2680,26899 700
01 févr. 202484,5386,3481,0284,0484,041 244 000
31 janv. 202487,2488,2285,4186,2386,23725 800
30 janv. 202488,8489,6487,6588,0888,08299 600
29 janv. 202487,5189,6087,1689,6089,60445 300
26 janv. 202489,1789,1787,0387,3787,37415 700
25 janv. 202491,9191,9189,4089,6889,68509 900
24 janv. 202492,1892,1889,7589,8389,83499 400
23 janv. 202493,1593,3891,5991,6791,67404 100
22 janv. 202491,5692,9391,0292,5292,52270 700
19 janv. 202490,2890,5488,0290,3190,31334 700
18 janv. 202487,4389,1487,2088,8888,88383 100
17 janv. 202485,0085,2083,7685,0785,07250 600
16 janv. 202484,2386,2384,2386,1786,17329 700
12 janv. 202484,5384,9282,7284,2584,25376 500
11 janv. 202483,6884,3582,0483,7183,71196 500
10 janv. 202483,3684,2781,6584,0884,08340 100
09 janv. 202483,1084,4983,0583,6483,64179 900
08 janv. 202482,2584,7582,2584,6684,66288 200
05 janv. 202482,5383,4981,3381,8381,83454 400
04 janv. 202483,5883,8581,7682,7582,75558 900
03 janv. 202489,1389,1384,4485,7285,72642 300
02 janv. 202491,9592,2888,9690,2890,28409 400
29 déc. 202394,3394,5492,7992,9592,95278 000
28 déc. 202395,2195,6994,0694,4694,46257 100
27 déc. 202395,5195,7594,5695,3095,30185 500
26 déc. 202394,5296,0994,5295,5195,51191 800
22 déc. 202394,4295,1893,8694,3694,36180 600
21 déc. 202392,9494,1592,7394,0594,05301 100
20 déc. 202393,0094,6691,6091,6591,65492 400
19 déc. 202393,4494,7392,9894,0294,02242 900
18 déc. 202392,8093,1790,5692,9992,99344 300
15 déc. 202394,0194,4192,0692,8992,89907 800
14 déc. 202390,9793,4689,9792,0992,09494 500
13 déc. 202387,9690,4887,4189,9489,94425 800
12 déc. 202387,4188,1986,4388,1388,13355 400
11 déc. 202386,7388,1486,7387,7087,70309 100
08 déc. 202384,5487,0183,6386,3886,38304 200
07 déc. 202384,8885,7384,1684,8184,81288 800
06 déc. 202385,9286,9784,0984,1784,17256 700
05 déc. 202384,6285,0583,5784,8684,86360 600
04 déc. 202384,8885,9584,3485,1085,10457 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...