Dark

MTSI
MACOM Technology Solutions Holdings, Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

380.20USD+2.042%(+7.61)2,468,645

356.80Bid 407.64Ask 50.84Spread

Pre-market

Jun 29, 2026 8:50:30 AM EDT

372.83USD+0.064%(+0.24)0

After-hours

Jun 30, 2026 4:38:30 PM EDT

380.37USD+0.045%(+0.17)745,217

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	375.0000	387.6700	367.1400	380.2000	+2.042%	2,468,645	0.000%
2026-06-29	364.3700	375.0100	347.4600	372.5900	+0.924%	1,842,223	+2.042%
2026-06-26	378.0700	381.7354	360.9650	369.1800	-5.385%	4,297,090	+2.985%
2026-06-25	381.8800	392.4399	362.0001	390.1900	+4.586%	1,921,390	-2.560%
2026-06-24	377.4200	384.9900	362.0600	373.0800	+0.250%	1,382,643	+1.908%
2026-06-23	371.4400	381.7400	365.0000	372.1500	-6.084%	2,144,226	+2.163%
2026-06-22	400.1400	401.6850	388.5000	396.2600	+1.239%	1,414,572	-4.053%
2026-06-18	382.2800	394.9900	376.3100	391.4100	+6.619%	2,361,593	-2.864%
2026-06-17	373.3500	380.8749	366.0000	367.1100	-0.329%	1,233,145	+3.566%
2026-06-16	382.0400	385.8900	367.4000	368.3200	-4.275%	1,580,898	+3.225%
2026-06-15	393.3520	399.0000	382.3423	384.7700	+1.290%	1,444,830	-1.188%
2026-06-12	380.9400	385.0000	372.5900	379.8700	+1.364%	1,135,397	+0.087%
2026-06-11	365.9400	375.2500	358.2500	374.7600	+5.745%	1,782,212	+1.452%
2026-06-10	356.3100	369.1600	347.3100	354.4000	-1.204%	1,383,338	+7.280%
2026-06-09	371.5600	374.3000	333.1500	358.7200	-0.868%	1,606,678	+5.988%
2026-06-08	369.9800	369.9800	352.5100	361.8600	+4.765%	1,803,520	+5.068%
2026-06-05	365.0000	374.6450	342.3700	345.4000	-9.756%	2,967,916	+10.075%
2026-06-04	376.0100	390.3400	367.6601	382.7400	-1.947%	1,252,810	-0.664%
2026-06-03	390.3500	395.3050	376.9300	390.3400	+2.090%	1,585,263	-2.598%
2026-06-02	363.6900	384.9100	354.7150	382.3500	+8.073%	2,659,508	-0.562%
2026-06-01	354.8000	364.0000	347.4300	353.7900	-2.976%	2,033,453	+7.465%
2026-05-29	393.9100	393.9100	357.0700	364.6400	-6.763%	2,023,933	+4.267%
2026-05-28	402.6600	402.6600	382.0100	391.0900	-2.389%	1,341,043	-2.785%
2026-05-27	415.6300	418.9000	393.7950	400.6600	-2.202%	1,214,554	-5.107%
2026-05-26	401.5300	413.7500	397.6000	409.6800	+6.140%	2,200,138	-7.196%
2026-05-22	387.3900	390.0000	372.0501	385.9800	+1.454%	970,670	-1.497%
2026-05-21	373.2900	380.8400	370.6200	380.4500	+1.262%	942,765	-0.066%
2026-05-20	364.9100	377.4800	362.5500	375.7100	+4.660%	1,441,753	+1.195%
2026-05-19	344.6400	361.3400	337.4401	358.9800	+0.766%	1,755,199	+5.911%
2026-05-18	381.2300	381.2300	351.4600	356.2500	-5.152%	1,984,495	+6.723%
2026-05-15	369.8900	387.9550	362.5000	375.6000	-2.075%	1,617,022	+1.225%
2026-05-14	400.0000	401.2450	374.6625	383.5600	+0.527%	1,543,413	-0.876%
2026-05-13	376.0200	384.5800	364.4175	381.5500	+5.180%	1,796,590	-0.354%
2026-05-12	361.1800	363.0400	340.3501	362.7600	-0.853%	1,601,438	+4.808%
2026-05-11	361.4200	368.9500	352.6900	365.8800	+1.667%	1,885,834	+3.914%
2026-05-08	356.9300	363.9999	349.7400	359.8800	+4.474%	1,769,005	+5.646%
2026-05-07	353.8700	355.0000	317.5410	344.4700	+11.188%	2,801,192	+10.372%
2026-05-06	308.4700	314.1600	298.2100	309.8100	+2.056%	1,870,579	+22.720%
2026-05-05	293.0900	304.9600	285.2700	303.5700	+4.062%	1,425,278	+25.243%
2026-05-04	286.4000	299.8200	284.3100	291.7200	+2.653%	1,170,278	+30.330%
2026-05-01	280.4000	285.7799	277.0250	284.1800	+0.913%	646,468	+33.788%
2026-04-30	274.8200	281.8400	270.2300	281.6100	+4.443%	1,101,293	+35.009%
2026-04-29	271.3000	272.1700	264.7800	269.6300	+1.513%	915,469	+41.008%
2026-04-28	269.2300	271.4850	260.8500	265.6100	-4.949%	1,113,407	+43.142%
2026-04-27	286.8600	288.1900	271.1600	279.4400	-2.851%	945,787	+36.058%
2026-04-24	290.9000	293.9999	283.2400	287.6400	+1.139%	1,186,361	+32.179%
2026-04-23	279.8200	289.9800	277.1100	284.4000	+2.671%	865,314	+33.685%
2026-04-22	289.4600	289.6800	274.1100	277.0000	-3.049%	1,489,108	+37.256%
2026-04-21	283.1300	288.5100	276.4500	285.7100	+1.647%	794,787	+33.072%
2026-04-20	276.7800	281.5000	275.3200	281.0800	+1.484%	615,829	+35.264%
2026-04-17	265.8600	277.3700	263.8000	276.9700	+5.948%	1,046,143	+37.271%
2026-04-16	260.6900	265.6700	256.6200	261.4200	+0.100%	912,567	+45.436%
2026-04-15	260.6900	264.8200	255.7100	261.1600	-1.046%	763,570	+45.581%
2026-04-14	265.0000	266.0500	259.3300	263.9200	+0.110%	834,173	+44.059%
2026-04-13	258.1000	264.5100	257.1400	263.6300	+2.139%	865,440	+44.217%
2026-04-10	252.5600	262.0750	251.6100	258.1100	+4.198%	1,030,753	+47.302%
2026-04-09	246.4500	253.4680	244.1800	247.7100	+0.287%	789,331	+53.486%
2026-04-08	250.0000	254.2494	238.8700	247.0000	+4.224%	1,789,808	+53.927%
2026-04-07	232.8200	237.5100	230.0000	236.9900	+1.695%	661,103	+60.429%
2026-04-06	238.8300	244.5800	231.0200	233.0400	-2.207%	784,922	+63.148%
2026-04-02	217.6600	239.5550	217.6011	238.3000	+3.898%	820,677	+59.547%
2026-04-01	226.1200	234.9100	223.0100	229.3600	+3.283%	1,068,876	+65.766%
2026-03-31	214.3400	223.6700	209.7300	222.0700	+6.005%	1,686,682	+71.207%
2026-03-30	225.4600	228.2000	205.6900	209.4900	-7.075%	1,244,404	+81.488%
2026-03-27	225.0700	229.8700	222.6650	225.4400	-1.339%	893,198	+68.648%
2026-03-26	240.0100	243.4099	228.0400	228.5000	-6.750%	1,496,306	+66.389%
2026-03-25	238.5900	246.1200	235.3300	245.0400	+3.292%	1,089,956	+55.158%
2026-03-24	227.5500	242.3200	227.3200	237.2300	+3.476%	1,265,918	+60.266%
2026-03-23	222.1300	231.9900	221.7000	229.2600	+4.704%	1,252,313	+65.838%
2026-03-20	222.3700	227.7400	213.3900	218.9600	-2.485%	2,265,010	+73.639%
2026-03-19	210.8860	225.8900	209.4000	224.5400	+2.581%	707,449	+69.324%
2026-03-18	224.1800	226.0599	218.3950	218.8900	-1.085%	1,070,484	+73.695%
2026-03-17	225.0400	226.2400	220.2700	221.2900	-1.614%	740,433	+71.811%
2026-03-16	225.6200	229.6199	223.9400	224.9200	+3.269%	1,083,200	+69.038%
2026-03-13	220.3700	225.5500	215.9400	217.8000	+0.861%	858,426	+74.564%
2026-03-12	217.7400	224.6400	214.7100	215.9400	-2.970%	1,330,709	+76.067%
2026-03-11	220.2700	225.6300	219.4750	222.5500	+0.889%	715,549	+70.838%
2026-03-10	217.3500	226.4399	217.3500	220.5900	+0.850%	1,321,139	+72.356%
2026-03-09	201.1700	222.6100	197.6300	218.7300	+5.407%	2,275,757	+73.822%
2026-03-06	222.4000	225.7199	204.3600	207.5100	-9.376%	2,052,324	+83.220%
2026-03-05	237.1300	238.6100	224.2200	228.9800	-4.192%	1,181,384	+66.041%
2026-03-04	243.9000	246.9450	238.0825	239.0000	-0.834%	852,047	+59.079%
2026-03-03	249.2700	250.1000	236.0300	241.0100	-6.780%	1,391,590	+57.753%
2026-03-02	244.7500	258.9800	244.7500	258.5400	+4.200%	1,293,634	+47.057%
2026-02-27	243.7100	248.3900	242.5000	248.1200	+0.409%	1,285,212	+53.232%
2026-02-26	253.3000	254.5950	239.2300	247.1100	-2.471%	1,378,872	+53.859%
2026-02-25	250.0000	256.1200	249.3000	253.3700	+2.046%	1,073,172	+50.057%
2026-02-24	245.5500	250.3100	245.5500	248.2900	+1.124%	804,177	+53.127%
2026-02-23	244.0700	245.7900	238.8250	245.5300	+0.796%	720,313	+54.849%
2026-02-20	240.8000	251.2700	240.8000	243.5900	+0.425%	796,813	+56.082%
2026-02-19	243.1300	247.0300	242.0600	242.5600	-1.702%	844,363	+56.745%
2026-02-18	246.0100	250.0050	243.4700	246.7600	+0.476%	842,089	+54.077%
2026-02-17	241.0500	248.2800	235.1400	245.5900	+0.586%	1,215,007	+54.811%
2026-02-13	238.2700	245.4650	233.5200	244.1600	+2.163%	1,265,749	+55.718%
2026-02-12	240.8200	245.2599	236.0000	238.9900	+0.865%	2,115,238	+59.086%
2026-02-11	235.8600	239.3000	229.3200	236.9400	+2.776%	1,039,313	+60.463%
2026-02-10	235.2500	236.5600	225.9750	230.5400	-2.189%	994,383	+64.917%
2026-02-09	236.4400	241.6199	234.5200	235.7000	-0.072%	1,121,326	+61.307%
2026-02-06	235.0000	240.8500	227.8200	235.8700	+3.543%	2,092,031	+61.190%
2026-02-05	203.6900	232.0900	197.8300	227.8000	+5.939%	2,919,922	+66.901%
2026-02-04	228.1600	232.1000	207.7100	215.0300	-5.152%	2,499,277	+76.813%
2026-02-03	232.9900	236.8000	221.2400	226.7100	-0.809%	1,766,650	+67.703%
2026-02-02	217.3300	236.5100	216.0300	228.5600	+4.337%	1,876,667	+66.346%
2026-01-30	224.4400	231.7500	216.6000	219.0600	-3.807%	1,076,291	+73.560%
2026-01-29	225.0300	230.6175	217.1700	227.7300	+0.654%	915,572	+66.952%
2026-01-28	222.3800	227.0200	221.4100	226.2500	+3.216%	1,021,092	+68.044%
2026-01-27	219.9800	224.1399	218.5300	219.2000	+0.142%	955,308	+73.449%
2026-01-26	218.5600	221.1650	215.9500	218.8900	-0.169%	779,929	+73.695%
2026-01-23	225.5900	227.3100	216.3400	219.2600	-2.243%	1,197,839	+73.401%
2026-01-22	229.8500	230.8200	218.5300	224.2900	-0.866%	1,165,595	+69.513%
2026-01-21	227.3400	228.2399	222.0105	226.2500	+2.052%	1,276,979	+68.044%
2026-01-20	217.7800	226.6900	215.0000	221.7000	+0.462%	1,572,353	+71.493%
2026-01-16	219.2700	225.3350	218.2800	220.6800	+0.799%	1,429,289	+72.286%
2026-01-15	220.9800	224.6700	217.2300	218.9300	+1.823%	1,953,535	+73.663%
2026-01-14	211.7900	215.1500	206.4400	215.0100	+0.698%	2,251,557	+76.829%
2026-01-13	198.7100	213.8600	198.7100	213.5200	+8.084%	3,437,886	+78.063%
2026-01-12	173.1500	199.5600	173.1500	197.5500	+12.973%	4,189,097	+92.458%
2026-01-09	169.6900	176.3000	168.7800	174.8650	+4.297%	1,750,990	+117.425%
2026-01-08	169.9000	172.8106	165.6300	167.6600	-1.735%	1,076,849	+126.768%
2026-01-07	169.1200	171.0700	163.8850	170.6200	-0.669%	990,001	+122.834%
2026-01-06	171.6750	172.9510	168.2900	171.7700	+0.591%	1,307,631	+121.342%
2026-01-05	176.4100	177.9900	167.9200	170.7600	-2.401%	1,212,231	+122.652%
2026-01-02	174.7800	177.1700	172.3000	174.9600	+2.149%	1,236,129	+117.307%
2025-12-31	174.9100	175.5900	170.9600	171.2800	-2.053%	794,707	+121.976%
2025-12-30	173.7700	175.8500	173.7300	174.8700	+0.668%	500,621	+117.419%
2025-12-29	173.9000	175.9300	172.4650	173.7100	-0.743%	501,963	+118.871%
2025-12-26	176.3000	176.3000	173.3911	175.0100	-0.455%	358,749	+117.245%
2025-12-24	178.0600	178.6800	175.4700	175.8100	-0.267%	404,241	+116.256%
2025-12-23	174.3900	176.5200	172.5600	176.2800	+0.622%	479,336	+115.680%
2025-12-22	177.4400	179.0000	173.8100	175.1900	+0.441%	878,535	+117.022%
2025-12-19	172.8000	176.5000	172.7100	174.4200	+1.720%	1,785,696	+117.980%
2025-12-18	174.4500	175.9250	170.0600	171.4700	+1.877%	1,229,923	+121.730%
2025-12-17	176.4500	178.0700	162.9400	168.3100	-4.201%	1,513,662	+125.893%
2025-12-16	175.5400	178.3800	173.9250	175.6900	+0.228%	1,028,503	+116.404%
2025-12-15	179.6300	181.0600	174.4700	175.2900	-1.162%	1,357,455	+116.898%
2025-12-12	186.8500	188.2530	175.8000	177.3500	-6.589%	1,469,664	+114.378%
2025-12-11	183.5000	190.2100	181.7800	189.8600	+1.949%	808,593	+100.253%
2025-12-10	186.7200	189.0400	184.4300	186.2300	-0.984%	973,796	+104.156%
2025-12-09	183.6200	190.9475	183.5200	188.0800	+1.369%	1,249,002	+102.148%
2025-12-08	185.4200	188.3600	184.7600	185.5400	+0.782%	955,325	+104.915%
2025-12-05	188.5200	190.4100	184.0300	184.1000	-1.582%	1,411,301	+106.518%
2025-12-04	183.3600	190.0000	181.2450	187.0600	+1.962%	1,687,072	+103.250%
2025-12-03	177.2700	183.9000	175.5000	183.4600	+3.120%	1,874,331	+107.239%
2025-12-02	175.1100	180.1000	174.7850	177.9100	+2.927%	1,151,999	+113.704%
2025-12-01	171.1800	175.4300	169.1500	172.8500	-1.223%	1,044,748	+119.960%
2025-11-28	169.6200	175.0600	168.4612	174.9900	+4.124%	946,982	+117.270%
2025-11-26	167.4700	170.9900	165.7900	168.0600	+1.314%	779,600	+126.229%
2025-11-25	162.3600	166.1800	159.0000	165.8800	-0.054%	1,334,612	+129.202%
2025-11-24	159.9000	166.8800	158.0150	165.9700	+4.865%	1,276,020	+129.078%
2025-11-21	155.4100	160.5450	150.8000	158.2700	+1.853%	767,053	+140.222%
2025-11-20	166.2500	169.3900	154.3500	155.3900	-3.825%	1,227,937	+144.675%
2025-11-19	158.1300	164.2600	158.0400	161.5700	+2.117%	713,180	+135.316%
2025-11-18	158.2500	159.5300	155.1900	158.2200	-1.007%	773,031	+140.298%
2025-11-17	160.6500	164.0799	158.3600	159.8300	-1.643%	657,394	+137.878%
2025-11-14	157.3450	164.3700	156.6300	162.5000	+0.160%	627,478	+133.969%
2025-11-13	170.7800	170.7800	160.7100	162.2400	-5.062%	1,146,369	+134.344%
2025-11-12	171.7200	172.3300	168.6550	170.8900	+0.535%	966,085	+122.482%
2025-11-11	176.1000	176.5350	169.0300	169.9800	-4.730%	1,226,265	+123.673%
2025-11-10	173.2450	179.3800	169.0000	178.4200	+4.934%	1,460,364	+113.093%
2025-11-07	163.9000	170.2200	162.3200	170.0300	+1.863%	1,560,224	+123.608%
2025-11-06	152.0000	169.2300	150.8100	166.9200	+11.518%	2,223,191	+127.774%
2025-11-05	144.6200	150.9600	144.6200	149.6800	+3.851%	1,325,435	+154.009%
2025-11-04	146.1400	148.0690	144.0600	144.1300	-4.035%	1,034,649	+163.790%
2025-11-03	149.6000	152.4540	146.8500	150.1900	+1.391%	924,396	+153.146%
2025-10-31	151.5600	153.5100	148.0700	148.1300	-1.647%	1,179,823	+156.666%
2025-10-30	150.7200	154.8600	149.6600	150.6100	-1.343%	951,332	+152.440%
2025-10-29	149.2800	154.5400	149.0400	152.6600	+3.232%	1,035,055	+149.050%
2025-10-28	146.0200	148.2500	144.5450	147.8800	+1.018%	1,000,547	+157.100%
2025-10-27	142.9000	147.8300	142.0000	146.3900	+3.933%	966,911	+159.717%
2025-10-24	140.8600	142.6050	140.1800	140.8500	+1.109%	635,340	+169.933%
2025-10-23	136.0000	141.0500	136.0000	139.3050	+2.498%	624,426	+172.926%
2025-10-22	138.3400	139.5600	133.3500	135.9100	-2.511%	918,962	+179.744%
2025-10-21	140.3500	141.0000	137.9050	139.4100	-0.656%	579,544	+172.721%
2025-10-20	138.6100	141.8900	138.2750	140.3300	+2.565%	591,366	+170.933%
2025-10-17	136.8000	138.3400	134.1350	136.8200	-0.812%	644,744	+177.883%
2025-10-16	138.4900	140.9800	136.6800	137.9400	+0.811%	1,214,492	+175.627%
2025-10-15	134.4950	137.1200	133.0138	136.8300	+4.022%	1,095,478	+177.863%
2025-10-14	127.8500	134.4000	126.9300	131.5400	+0.774%	1,019,401	+189.038%
2025-10-13	126.5500	131.4200	124.7400	130.5300	+6.834%	975,662	+191.274%
2025-10-10	132.7500	133.0000	121.9700	122.1800	-8.122%	1,445,135	+211.180%
2025-10-09	133.1200	133.1200	129.8000	132.9800	-0.158%	502,588	+185.908%
2025-10-08	129.1300	133.4000	128.0100	133.1900	+4.079%	1,273,165	+185.457%
2025-10-07	134.4350	134.4350	127.0100	127.9700	-2.840%	1,072,057	+197.101%
2025-10-06	129.3800	132.8800	128.9400	131.7100	+3.375%	1,007,170	+188.664%
2025-10-03	129.1200	129.3000	126.7400	127.4100	-0.531%	757,820	+198.407%
2025-10-02	127.2200	128.6600	126.2400	128.0900	+1.209%	800,726	+196.823%
2025-10-01	124.1400	127.3200	123.9550	126.5600	+1.663%	893,536	+200.411%
2025-09-30	123.8300	127.0300	122.2950	124.4900	+0.973%	1,406,107	+205.406%
2025-09-29	130.5400	130.9900	123.1200	123.2900	-4.714%	994,163	+208.379%
2025-09-26	124.0700	129.6400	123.0000	129.3900	+4.448%	1,126,286	+193.840%
2025-09-25	125.1000	125.5400	122.7500	123.8800	-2.195%	1,024,985	+206.910%
2025-09-24	128.9200	128.9200	125.3800	126.6600	-1.661%	1,488,791	+200.174%
2025-09-23	129.5300	130.5600	128.0650	128.8000	-0.533%	754,102	+195.186%
2025-09-22	127.0600	129.5500	126.8000	129.4900	+1.864%	1,364,503	+193.613%
2025-09-19	129.8800	130.3000	125.6300	127.1200	-2.012%	5,914,965	+199.087%
2025-09-18	133.3300	134.1900	128.7600	129.7300	-1.623%	1,303,777	+193.070%
2025-09-17	131.3700	133.4300	129.8900	131.8700	+0.526%	845,590	+188.314%
2025-09-16	131.5400	132.7000	129.3700	131.1800	-0.183%	649,083	+189.831%
2025-09-15	132.0000	133.8650	131.2100	131.4200	-0.341%	691,475	+189.301%
2025-09-12	131.0700	133.7600	130.2350	131.8700	+0.610%	938,313	+188.314%
2025-09-11	132.3900	134.1291	130.1400	131.0700	-0.478%	754,722	+190.074%
2025-09-10	130.9700	133.4500	130.7400	131.7000	+1.472%	748,902	+188.686%
2025-09-09	130.3100	131.4300	129.4500	129.7900	-0.353%	761,576	+192.935%
2025-09-08	130.7100	132.6200	129.3150	130.2500	+0.300%	844,076	+191.900%
2025-09-05	133.4100	134.2227	129.1700	129.8600	-1.539%	979,559	+192.777%
2025-09-04	131.1600	132.6400	130.1300	131.8900	+1.321%	668,609	+188.271%
2025-09-03	131.3900	131.4800	127.6800	130.1700	-0.671%	614,714	+192.080%
2025-09-02	125.5100	131.3500	124.1150	131.0500	+2.263%	771,067	+190.118%
2025-08-29	132.3200	133.9600	127.0998	128.1500	-4.287%	1,105,826	+196.684%
2025-08-28	130.8100	134.0750	130.3800	133.8900	+3.286%	826,574	+183.964%
2025-08-27	128.3100	130.8500	128.2900	129.6300	+1.013%	692,245	+193.296%
2025-08-26	127.4800	130.8400	127.1600	128.3300	+1.294%	1,048,449	+196.267%
2025-08-25	126.2100	127.0350	125.7900	126.6900	+0.428%	678,024	+200.103%
2025-08-22	123.3200	128.0700	123.2650	126.1500	+2.080%	691,147	+201.387%
2025-08-21	120.7300	124.1400	120.7300	123.5800	+2.006%	705,909	+207.655%
2025-08-20	121.0700	121.5750	118.2801	121.1500	+0.124%	421,594	+213.826%
2025-08-19	123.7400	124.0050	120.7900	121.0000	-2.850%	453,686	+214.215%
2025-08-18	123.0900	125.5700	122.9100	124.5500	+1.186%	517,873	+205.259%
2025-08-15	125.0100	125.2850	121.6800	123.0900	-1.842%	537,002	+208.880%
2025-08-14	124.6700	125.5800	122.5600	125.4000	-0.468%	520,019	+203.190%
2025-08-13	125.9800	127.8300	123.7500	125.9900	+0.430%	650,886	+201.770%
2025-08-12	119.1500	125.5000	118.9800	125.4500	+5.999%	794,498	+203.069%
2025-08-11	120.9100	122.0000	118.1600	118.3500	-2.142%	1,223,400	+221.251%
2025-08-08	124.6300	125.4900	120.1200	120.9400	-5.331%	2,150,996	+214.371%
2025-08-07	132.3100	134.6700	122.3900	127.7500	-8.113%	2,457,025	+197.613%
2025-08-06	135.7800	139.6450	134.0200	139.0300	+1.275%	1,037,883	+173.466%
2025-08-05	140.3400	141.4800	135.4400	137.2800	-1.943%	867,197	+176.952%
2025-08-04	138.0100	140.1000	136.3800	140.0000	+2.707%	412,622	+171.571%
2025-08-01	134.0950	137.0550	131.6300	136.3100	-0.605%	574,913	+178.923%
2025-07-31	140.0800	142.2200	136.5600	137.1400	-2.057%	625,242	+177.235%
2025-07-30	141.3700	142.0100	139.2300	140.0200	0.000%	539,748	+171.533%
2025-07-29	141.0700	142.5300	137.8200	140.0200	+0.315%	390,790	+171.533%
2025-07-28	140.8200	140.9900	138.4400	139.5800	+1.387%	541,632	+172.389%
2025-07-25	137.5000	137.9000	135.7100	137.6700	+0.277%	328,895	+176.168%
2025-07-24	137.2100	137.3400	135.4000	137.2900	+0.073%	321,651	+176.932%
2025-07-23	137.0600	137.8500	135.0100	137.1900	+0.314%	311,276	+177.134%
2025-07-22	140.3900	140.7367	134.6800	136.7600	-2.717%	413,931	+178.005%
2025-07-21	142.3500	143.5299	140.4400	140.5800	-1.077%	372,828	+170.451%
2025-07-18	143.1800	143.3200	139.8500	142.1100	+0.247%	343,028	+167.539%
2025-07-17	138.0000	142.0200	137.7550	141.7600	+2.904%	651,186	+168.200%
2025-07-16	137.0900	138.2600	134.6200	137.7600	+0.335%	597,139	+175.987%
2025-07-15	138.8000	139.4800	136.0100	137.3000	+0.490%	495,807	+176.912%
2025-07-14	135.6600	137.8900	133.3800	136.6300	+0.316%	379,963	+178.270%
2025-07-11	136.3400	137.5200	135.3900	136.2000	-0.722%	475,801	+179.148%
2025-07-10	140.3300	141.7500	136.7300	137.1900	-1.902%	477,378	+177.134%
2025-07-09	138.0100	139.8800	136.2800	139.8500	+1.805%	768,262	+171.863%
2025-07-08	139.3700	139.5200	135.1600	137.3700	-0.485%	888,214	+176.771%
2025-07-07	139.8100	140.4350	136.9965	138.0400	-1.877%	531,711	+175.427%
2025-07-03	141.0200	141.7800	140.3400	140.6800	+0.622%	428,144	+170.259%
2025-07-02	137.3700	139.8200	136.2412	139.8100	+1.769%	638,452	+171.940%
2025-07-01	141.7200	144.0000	133.5600	137.3800	-4.125%	997,130	+176.751%
2025-06-30	142.5000	144.1500	141.5100	143.2900	+0.873%	791,822	+165.336%
2025-06-27	142.1800	142.8700	140.0950	142.0500	-0.127%	1,035,197	+167.652%
2025-06-26	140.3700	142.3500	139.7850	142.2300	+2.199%	499,567	+167.314%
2025-06-25	140.3400	141.5219	138.2900	139.1700	-0.479%	667,977	+173.191%
2025-06-24	140.3800	141.8600	139.7700	139.8400	+0.858%	618,367	+171.882%
2025-06-23	136.0500	139.1700	135.2700	138.6500	+1.212%	734,629	+174.216%
2025-06-20	135.7900	137.7000	134.3500	136.9900	+1.988%	1,447,399	+177.539%
2025-06-18	130.9200	135.2400	130.5000	134.3200	+2.754%	557,518	+183.055%
2025-06-17	130.2500	131.9000	130.2000	130.7200	-0.347%	595,737	+190.851%
2025-06-16	130.4300	134.4700	129.1000	131.1750	+1.710%	728,631	+189.842%
2025-06-13	129.9200	132.1050	128.7400	128.9700	-2.510%	827,956	+194.797%
2025-06-12	129.9800	132.3700	129.9800	132.2900	+0.754%	362,690	+187.399%
2025-06-11	129.1000	132.3000	128.7764	131.3000	+2.362%	569,444	+189.566%
2025-06-10	127.1300	128.5200	125.9100	128.2700	+1.560%	633,337	+196.406%
2025-06-09	126.3400	128.3455	125.1600	126.3000	+1.008%	448,369	+201.029%
2025-06-06	128.7200	129.0100	124.5570	125.0400	-2.060%	801,523	+204.063%
2025-06-05	128.3500	128.7400	126.0850	127.6700	+0.204%	579,268	+197.799%
2025-06-04	127.6300	128.5500	126.8000	127.4100	+0.434%	584,805	+198.407%
2025-06-03	123.9300	127.5700	123.2450	126.8600	+2.521%	735,973	+199.700%
2025-06-02	121.8000	123.9150	121.5200	123.7400	+1.752%	535,196	+207.257%
2025-05-30	121.9500	122.5250	120.0900	121.6100	-1.530%	525,375	+212.639%
2025-05-29	125.6500	126.1800	122.4369	123.5000	+0.619%	605,246	+207.854%
2025-05-28	123.5600	124.3400	122.4200	122.7400	-0.752%	537,635	+209.760%
2025-05-27	123.9200	124.8700	122.3700	123.6700	+1.677%	437,683	+207.431%
2025-05-23	119.0000	122.2700	118.4400	121.6300	+0.074%	429,026	+212.587%
2025-05-22	121.7900	122.3100	120.1700	121.5400	+0.140%	504,797	+212.819%
2025-05-21	123.3800	124.8500	120.8400	121.3700	-1.733%	760,159	+213.257%
2025-05-20	121.9500	123.6800	121.1850	123.5100	+0.800%	456,574	+207.829%
2025-05-19	120.5900	122.9100	119.9000	122.5300	-0.753%	862,065	+210.291%
2025-05-16	122.7600	123.5600	121.0000	123.4600	+0.759%	1,306,630	+207.954%
2025-05-15	122.2900	123.2400	120.7300	122.5300	-0.826%	904,390	+210.291%
2025-05-14	124.5100	125.5100	121.9700	123.5500	+0.243%	924,340	+207.730%
2025-05-13	122.8400	125.2000	122.8200	123.2500	+0.522%	929,220	+208.479%
2025-05-12	124.8800	125.7100	120.5900	122.6100	+3.836%	1,687,160	+210.089%
2025-05-09	120.6800	121.4700	117.1700	118.0800	-1.320%	570,031	+221.985%
2025-05-08	118.0000	121.8800	117.0520	119.6600	+5.548%	1,931,485	+217.734%
2025-05-07	110.9900	113.8550	110.0900	113.3700	+2.421%	988,152	+235.362%
2025-05-06	111.2200	112.6800	109.0875	110.6900	-2.664%	729,759	+243.482%
2025-05-05	110.9200	113.8800	110.5750	113.7200	+1.283%	890,553	+234.330%
2025-05-02	108.9400	113.1350	108.2100	112.2800	+5.705%	983,009	+238.618%
2025-05-01	105.8200	108.2900	105.4200	106.2200	+2.381%	837,591	+257.936%
2025-04-30	100.0000	103.8100	99.7800	103.7500	+0.552%	1,224,790	+266.458%
2025-04-29	103.1900	104.6500	102.7200	103.1800	-0.846%	464,229	+268.482%
2025-04-28	106.2000	107.2400	102.4400	104.0600	-2.089%	818,717	+265.366%
2025-04-25	104.1400	107.1350	103.7300	106.2800	+0.568%	324,960	+257.734%
2025-04-24	102.7500	106.8200	101.8300	105.6800	+4.737%	523,729	+259.765%
2025-04-23	101.6200	103.5000	100.1600	100.9000	+5.247%	564,630	+276.809%
2025-04-22	96.3500	98.3700	95.7300	95.8700	+0.482%	506,684	+296.579%
2025-04-21	95.3700	95.9750	93.2400	95.4100	-1.932%	544,934	+298.491%
2025-04-17	97.4700	98.3700	95.9500	97.2900	+0.062%	349,827	+290.790%
2025-04-16	96.3600	97.5500	94.2100	97.2300	-2.272%	667,619	+291.032%
2025-04-15	99.3100	101.9350	98.6300	99.4900	+0.333%	682,556	+282.149%
2025-04-14	101.1000	101.3000	97.8800	99.1600	+1.370%	1,082,137	+283.421%
2025-04-11	100.1900	100.1900	94.6150	97.8200	-1.461%	1,297,604	+288.673%
2025-04-10	101.5700	102.3000	96.4550	99.2700	-6.867%	1,022,158	+282.996%
2025-04-09	89.6400	108.3400	88.6450	106.5900	+21.623%	1,917,427	+256.694%
2025-04-08	93.6800	94.7000	85.2700	87.6400	-2.427%	1,023,660	+333.820%
2025-04-07	86.3900	95.2200	84.0000	89.8200	+0.178%	1,089,189	+323.291%
2025-04-04	85.9800	91.2700	84.1000	89.6600	-2.723%	1,299,665	+324.046%
2025-04-03	96.6600	98.2600	91.7650	92.1700	-11.187%	827,679	+312.499%
2025-04-02	99.1900	104.9800	99.1200	103.7800	+2.418%	625,972	+266.352%
2025-04-01	99.9300	101.6800	97.2850	101.3300	+0.946%	611,546	+275.210%
2025-03-31	96.5600	100.6500	94.0100	100.3800	+1.940%	1,580,248	+278.761%
2025-03-28	100.5900	101.4600	97.5900	98.4700	-3.366%	779,637	+286.107%
2025-03-27	104.5200	105.2550	101.8200	101.9000	-3.549%	593,168	+273.111%
2025-03-26	111.5500	112.6600	104.5200	105.6500	-5.871%	808,830	+259.867%
2025-03-25	111.5000	113.4600	111.2950	112.2400	-0.532%	479,183	+238.738%
2025-03-24	109.5500	113.6000	109.5300	112.8400	+5.566%	693,128	+236.937%
2025-03-21	106.3300	108.0850	105.4100	106.8900	-1.620%	1,424,253	+255.693%
2025-03-20	108.0700	110.9000	108.0000	108.6500	-1.155%	358,137	+249.931%
2025-03-19	107.5900	111.3300	106.1000	109.9200	+2.442%	566,927	+245.888%
2025-03-18	109.5000	109.7400	106.6400	107.3000	-2.843%	513,368	+254.334%
2025-03-17	108.4300	110.8650	107.4950	110.4400	+1.256%	562,037	+244.259%
2025-03-14	106.5000	109.8200	105.1200	109.0700	+4.664%	800,134	+248.583%
2025-03-13	106.9500	107.0950	102.6850	104.2100	-2.580%	688,205	+264.840%
2025-03-12	103.8900	108.6000	102.4550	106.9700	+5.984%	1,167,997	+255.427%
2025-03-11	95.6000	102.3800	95.6000	100.9300	+4.180%	702,607	+276.697%
2025-03-10	100.7700	100.9800	94.6300	96.8800	-5.713%	1,159,241	+292.444%
2025-03-07	104.9400	105.6750	98.2200	102.7500	-1.202%	1,192,975	+270.024%
2025-03-06	107.6000	110.1450	103.9100	104.0000	-6.827%	690,263	+265.577%
2025-03-05	110.4600	111.8700	108.0000	111.6200	+1.695%	566,265	+240.620%
2025-03-04	108.2800	112.1500	106.4566	109.7600	+0.716%	789,453	+246.392%
2025-03-03	116.6100	116.6100	108.8800	108.9800	-5.776%	816,021	+248.871%
2025-02-28	111.9600	115.6900	110.2800	115.6600	+2.581%	738,213	+228.722%
2025-02-27	119.5000	119.5000	112.6800	112.7500	-5.013%	849,322	+237.206%
2025-02-26	118.5400	119.5200	117.0900	118.7000	+2.055%	771,828	+220.303%
2025-02-25	118.8100	119.6400	115.2500	116.3100	-2.482%	771,206	+226.885%
2025-02-24	121.5700	122.0700	117.8206	119.2700	-1.144%	488,319	+218.773%
2025-02-21	124.3800	124.3800	119.0700	120.6500	-2.709%	571,381	+215.126%
2025-02-20	124.0000	124.5500	121.9600	124.0100	+0.218%	645,870	+206.588%
2025-02-19	124.9800	124.9800	122.5400	123.7400	-0.618%	797,060	+207.257%
2025-02-18	124.0500	124.8050	123.0900	124.5100	+1.129%	938,791	+205.357%
2025-02-14	121.8700	124.4600	119.2900	123.1200	+0.844%	770,224	+208.804%
2025-02-13	121.6000	123.5800	120.6448	122.0900	+0.181%	571,513	+211.410%
2025-02-12	120.0600	123.3100	119.2426	121.8700	-0.327%	432,079	+211.972%
2025-02-11	122.2500	124.5000	121.2280	122.2700	-0.391%	999,484	+210.951%
2025-02-10	124.7500	128.1900	122.5000	122.7500	-3.506%	1,307,425	+209.735%
2025-02-07	127.7600	130.7050	125.9000	127.2100	-1.768%	1,273,533	+198.876%
2025-02-06	127.0000	135.1400	126.6700	129.5000	-4.590%	1,654,876	+193.591%
2025-02-05	132.6800	136.3100	130.8450	135.7300	+2.360%	894,935	+180.115%
2025-02-04	131.2600	134.4200	130.0001	132.6000	+0.196%	548,953	+186.727%
2025-02-03	127.5100	133.8400	127.0000	132.3400	+0.068%	449,791	+187.290%
2025-01-31	131.0700	134.8000	130.4871	132.2500	+1.062%	569,458	+187.486%
2025-01-30	128.9600	132.9800	127.2800	130.8600	+3.121%	848,393	+190.540%
2025-01-29	124.3000	127.8000	123.8450	126.9000	+2.405%	603,328	+199.606%
2025-01-28	123.6100	124.8500	118.8450	123.9200	+1.316%	907,443	+206.811%
2025-01-27	133.0000	134.1500	119.5000	122.3100	-15.163%	1,229,844	+210.849%
2025-01-24	146.0300	147.5900	141.8300	144.1700	-1.274%	487,763	+163.716%
2025-01-23	144.4100	147.4299	144.0300	146.0300	-0.909%	429,342	+160.357%
2025-01-22	150.0900	152.5000	146.7947	147.3700	-0.948%	696,475	+157.990%
2025-01-21	147.2500	149.7300	146.0000	148.7800	+2.318%	506,890	+155.545%
2025-01-17	145.7200	145.9500	143.3578	145.4100	+1.849%	434,260	+161.468%
2025-01-16	142.5000	144.8000	142.1200	142.7700	+1.334%	688,938	+166.302%
2025-01-15	137.5700	141.0000	137.5700	140.8900	+3.436%	924,923	+169.856%
2025-01-14	132.1000	137.3700	132.0000	136.2100	+4.296%	647,542	+179.128%
2025-01-13	129.9500	131.8400	129.3500	130.6000	-1.716%	596,401	+191.118%
2025-01-10	133.4000	134.8700	131.0000	132.8800	-1.970%	585,227	+186.123%
2025-01-08	135.0000	136.4050	133.5200	135.5500	+0.074%	558,993	+180.487%
2025-01-07	140.1000	140.1000	134.0000	135.4500	-2.966%	525,760	+180.694%