MTSI

M/A-COM Technology Solutions Holdings, Inc. Historical Stock Prices

$37
*  
1.19
3.32%
Get MTSI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading MTSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MTSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.03  37.11  36.03  37 325,945
03/30/2015 36.03 37.11 36.03 37 325,945
03/27/2015 34.91 35.95 34.66 35.81 356,770
03/26/2015 37.11 37.11 33.67 34.9 1,057,243
03/25/2015 39.52 39.52 37.14 37.53 1,037,692
03/24/2015 38.77 39.24 38.28 39.07 405,552
03/23/2015 38.42 39 38.19 38.86 452,434
03/20/2015 38.23 38.72 37.0324 38.59 895,219
03/19/2015 37 38.25 36.92 37.91 427,463
03/18/2015 36.68 37.4 35.92 37.01 396,574
03/17/2015 35.08 36.87 34.67 36.65 592,205
03/16/2015 33.6 35.28 33.45 35.16 534,365
03/13/2015 33.48 33.96 33 33.52 252,278
03/12/2015 34 34.24 33.36 33.6 257,658
03/11/2015 34.32 34.615 33.29 33.8 363,728
03/10/2015 34.02 34.54 33.72 34.15 296,649
03/09/2015 33.21 34.87 33.036 34.36 398,530
03/06/2015 33.5 33.82 32.25 33.21 615,647
03/05/2015 34.46 34.55 33.59 33.82 190,346
03/04/2015 33.64 34.63 33.22 34.31 302,315
03/03/2015 35.99 36 33.68 33.94 421,652
03/02/2015 33.78 35.49 33.74 35.13 522,364
02/27/2015 33.87 34 33.19 33.72 406,346
02/26/2015 33.535 34.22 32.9 33.99 465,448
02/25/2015 34.83 35.12 33 33.53 510,410
02/24/2015 33.39 35.18 33.0705 34.79 524,987
02/23/2015 34.25 34.5 33.09 33.43 263,424
02/20/2015 34.09 34.29 33.4 34.25 322,044
02/19/2015 34.39 34.48 33.71 34.27 380,672
02/18/2015 33.54 34.13 32.5 34.09 735,465
02/17/2015 34.22 34.657 33.18 33.71 646,805
02/13/2015 34.68 35 32.97 33.06 1,023,254
02/12/2015 35.53 35.61 33.89 34.58 526,411
02/11/2015 33.13 35.268 32.958 35.16 814,821
02/10/2015 32.97 33.18 32.26 33.05 595,389
02/09/2015 33 33 31.94 32.56 702,707
02/06/2015 31.44 33.22 31.16 32.44 3,717,667
02/05/2015 30.62 30.95 29.73 30.595 363,931
02/04/2015 29.63 31.03 29.63 30.76 484,710
02/03/2015 30.11 31.27 27.64 29.9 1,205,552
02/02/2015 32.41 33 31.725 32.3 424,208
01/30/2015 33.83 34.12 32.385 32.51 162,938
01/29/2015 33.39 33.91 32.67 33.79 201,280
01/28/2015 34.15 34.79 33.27 33.43 221,550
01/27/2015 33.5 34.47 33 33.99 422,235
01/26/2015 34.79 34.79 33.22 34.1 194,310
01/23/2015 31.99 34.85 31.66 34.79 533,538
01/22/2015 31.49 32.06 30.84 31.88 201,568
01/21/2015 31.16 31.5 30.34 31.19 139,213
01/20/2015 29 31.45 29 31.34 339,796
01/16/2015 28.28 29.35 28 28.98 143,312
01/15/2015 29.55 29.6 28.31 28.41 141,105
01/14/2015 30.02 30.29 28.74 29.49 186,630
01/13/2015 30.63 31.56 30.16 30.47 242,712
01/12/2015 30.57 30.77 30.1 30.47 179,457
01/09/2015 30.41 30.87 30.22 30.49 117,004
01/08/2015 29.1 30.829 29.1 30.49 298,180
01/07/2015 28.86 29.23 28.12 28.9 159,433
01/06/2015 29.66 29.96 28.32 28.6 202,580
01/05/2015 31.36 31.72 29.2 29.68 266,850
01/02/2015 31.51 31.73 30.65 31.53 127,195
12/31/2014 31.44 32.11 31.01 31.28 104,267
12/30/2014 31.9 32.3353 31.1 31.25 95,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?