XNAS
Datos históricos de MACOM Technology Solutions Holdings, Inc.
MACOM Technology Solutions Holdings, Inc. · MTSI
$329.65
▼ -0.19 (-0.06%)
Última operación · 10/10/2026, 18:50:21 UTC
- Variación en el periodo
- +170.14%
- Máximo
- US$418.90
- 27 de mayo de 2026
- Mínimo
- US$121.97
- 10 de octubre de 2025
- Volumen medio diario
- 1.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 329.62 | 336.15 | 318.76 | 330.06 | +2.44% | 1.22 M |
| 8 oct 2026 | 331.11 | 338.51 | 318.66 | 322.21 | −4.08% | 1.64 M |
| 7 oct 2026 | 339.98 | 341.84 | 330.41 | 335.91 | −4.21% | 1.52 M |
| 6 oct 2026 | 334.22 | 353.54 | 333.22 | 350.67 | +6.81% | 1.54 M |
| 5 oct 2026 | 322.79 | 332.08 | 316.63 | 328.30 | +2.08% | 1.19 M |
| 2 oct 2026 | 310.90 | 326.73 | 307.87 | 321.60 | +6.62% | 1.35 M |
| 1 oct 2026 | 285.00 | 304.29 | 283.59 | 301.63 | +5.90% | 1.18 M |
| 30 sep 2026 | 284.19 | 287.32 | 278.00 | 284.82 | +0.19% | 916,651.977 |
| 29 sep 2026 | 283.11 | 286.30 | 278.90 | 284.27 | +2.05% | 912,433.162 |
| 28 sep 2026 | 287.38 | 287.38 | 274.48 | 278.56 | −2.45% | 1.07 M |
| 25 sep 2026 | 286.43 | 289.26 | 279.40 | 285.57 | +0.22% | 972,119.428 |
| 24 sep 2026 | 268.80 | 285.44 | 266.42 | 284.94 | +3.30% | 1.13 M |
| 23 sep 2026 | 276.24 | 278.63 | 269.63 | 275.84 | −1.38% | 1.11 M |
| 22 sep 2026 | 276.30 | 281.16 | 274.47 | 279.69 | +0.21% | 1.34 M |
| 21 sep 2026 | 285.95 | 285.95 | 277.19 | 279.11 | +1.18% | 1.51 M |
| 18 sep 2026 | 272.58 | 277.48 | 269.82 | 275.86 | +4.83% | 2.8 M |
| 17 sep 2026 | 260.32 | 271.27 | 259.15 | 263.14 | +4.52% | 1.33 M |
| 16 sep 2026 | 244.70 | 254.37 | 242.16 | 251.75 | +4.89% | 1.4 M |
| 15 sep 2026 | 243.76 | 245.62 | 235.63 | 240.02 | +0.17% | 1.16 M |
| 14 sep 2026 | 258.81 | 258.96 | 239.27 | 239.62 | −12.83% | 2.18 M |
| 11 sep 2026 | 275.13 | 280.65 | 272.00 | 274.90 | +0.91% | 890,477.254 |
| 10 sep 2026 | 277.63 | 281.94 | 271.49 | 272.43 | −4.78% | 1.53 M |
| 9 sep 2026 | 274.58 | 287.84 | 274.39 | 286.12 | +4.12% | 1.92 M |
| 8 sep 2026 | 273.00 | 279.13 | 266.15 | 274.80 | +2.18% | 1.42 M |
| 4 sep 2026 | 265.27 | 269.61 | 263.39 | 268.95 | +3.46% | 1.01 M |
| 3 sep 2026 | 250.91 | 260.18 | 244.86 | 259.95 | +0.93% | 943,374.267 |
| 2 sep 2026 | 260.32 | 264.90 | 255.53 | 257.56 | −1.70% | 809,602.172 |
| 1 sep 2026 | 258.95 | 264.01 | 252.91 | 262.01 | −0.69% | 1.08 M |
| 31 ago 2026 | 266.96 | 271.31 | 261.76 | 263.83 | −0.54% | 808,425.355 |
| 28 ago 2026 | 275.20 | 276.26 | 262.80 | 265.27 | −4.29% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.