EODData

FRA, MS7: Microsemi Corporation

21 May 2026
LAST:

7.400

CHANGE:
 0.05
OPEN:
7.400
HIGH:
7.400
ASK:
0.000
VOLUME:
0
CHG(%):
0.67
PREV:
7.450
LOW:
7.400
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 May 267.4007.4007.4007.4000
20 May 267.3507.4507.3507.4500
19 May 267.4007.4007.4007.4000
18 May 267.6007.6007.6007.6000
15 May 267.6007.6007.6007.6000
14 May 267.7007.7007.7007.7000
13 May 267.7007.7007.7007.7000
12 May 267.7007.7007.7007.7000
11 May 267.8007.8007.8007.8000
08 May 267.7507.7507.7507.7500

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.

FUNDAMENTALS

Trailing P/E:-43.75 
Price to Sales:0.26 
Price to Book:3.05 
Profit Margin:0.00 
Operating Margin:0.01 
Return on Assets:0.01 
Return on Equity:-0.12 
Revenue:314.94M 
EBITDA:10.81M 

TECHNICAL INDICATORS

MA5:7.491.2%
MA10:7.612.8%
MA20:7.693.9%
MA50:7.673.6%
RSI14:33.33 
WPR14:-100.00 
MTM14:-0.30
ROC14:-0.04 
ATR:0.14 
Week High:7.704.1%
Week Low:7.350.7%
Month High:8.109.5%
Month Low:7.35
Volatility:20.53