EODData

FRA, MS7: Microsemi Corporation

09 Apr 2026
LAST:

7.400

CHANGE:
 0.10
OPEN:
7.400
HIGH:
7.400
ASK:
0.000
VOLUME:
0
CHG(%):
1.37
PREV:
7.300
LOW:
7.400
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Apr 267.4007.4007.4007.4000
08 Apr 267.3007.3007.3007.3000
07 Apr 267.4007.4007.4007.4005.8K
02 Apr 267.6507.6507.6507.6500
01 Apr 267.6007.6007.6007.6000
31 Mar 267.6007.6007.6007.6000
30 Mar 267.5007.5007.5007.5000
27 Mar 267.5007.5007.5007.5000
26 Mar 267.5007.5007.5007.5005.8K
25 Mar 267.4507.4507.4507.4505.8K

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

MA5:7.470.9%
MA10:7.491.2%
MA20:7.643.2%
MA50:7.977.7%
STO9:28.57
STO14:25.00
RSI14:33.33 
WPR14:-75.00
MTM14:-0.30
ROC14:-0.04 
ATR:0.06 
Week High:7.653.4%
Week Low:7.301.4%
Month High:8.109.5%
Month Low:7.30
Volatility:27.03