EODData

MEMBERSHIP REGISTER LOG IN

FRA, MS7: Microsemi Corporation

30 Oct 2026
LAST:

5.300

CHANGE:
 0.25		OPEN:
5.550		HIGH:
5.550		ASK:
0.000		VOLUME:
0
CHG(%):
4.50		PREV:
5.550		LOW:
5.300		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 265.5505.5505.3005.3000
29 Oct 265.6005.6005.5505.5500
28 Oct 265.7005.7005.7005.7000
27 Oct 265.7005.9005.7005.9000
23 Oct 265.9005.9005.9005.9000
22 Oct 265.9005.9005.9005.9000
21 Oct 265.9005.9005.9005.9000
20 Oct 265.9005.9005.9005.9000
19 Oct 265.9005.9005.9005.9000
16 Oct 265.9005.9005.9005.9000

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:2.09 
Price to Sales:0.16 
Price to Book:1.42 
Profit Margin:0.07 
Operating Margin:-0.01 
Return on Assets:0.00 
Return on Equity:-0.20 
Revenue:348.29M 
EBITDA:7.45M 

TECHNICAL INDICATORS

MA5:5.677.0%
MA10:5.799.2%
MA20:5.738.1%
MA50:5.9211.7%
MA100:6.2718.4%
RSI14:41.38
WPR14:-100.00 
MTM14:-0.65
ROC14:-0.11 
ATR:0.12 
Week High:5.9011.3%
Week Low:5.300.0%
Month High:6.0013.2%
Month Low:5.30
Volatility:31.55