MACOM Technology Solutions Holdings, Inc. MTSI
NASDAQ · United States · Electronic Technology
$299.00+14.18 (+4.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $297.89 | +4.59% | $285.01 | $297.98 | $283.59 | 321.48K |
| 2026-09-30 | $284.82 | +0.19% | $284.19 | $287.32 | $278.00 | 916.20K |
| 2026-09-29 | $284.27 | +2.05% | $283.11 | $286.30 | $278.90 | 912.30K |
| 2026-09-28 | $278.56 | -2.45% | $287.38 | $287.38 | $274.48 | 1.07M |
| 2026-09-25 | $285.57 | +0.22% | $286.43 | $289.26 | $279.40 | 971.60K |
| 2026-09-24 | $284.94 | +3.30% | $268.80 | $285.44 | $266.42 | 1.13M |
| 2026-09-23 | $275.84 | -1.38% | $276.24 | $278.63 | $269.63 | 1.11M |
| 2026-09-22 | $279.69 | +0.21% | $276.30 | $281.16 | $274.47 | 1.34M |
| 2026-09-21 | $279.11 | +1.18% | $285.95 | $285.95 | $277.19 | 1.50M |
| 2026-09-18 | $275.86 | +4.83% | $272.58 | $277.48 | $269.82 | 2.79M |
| 2026-09-17 | $263.14 | +4.52% | $260.32 | $271.27 | $259.15 | 1.32M |
| 2026-09-16 | $251.75 | +4.89% | $244.70 | $254.37 | $242.16 | 1.40M |
| 2026-09-15 | $240.02 | +0.17% | $243.76 | $245.62 | $235.63 | 1.16M |
| 2026-09-14 | $239.62 | -12.83% | $258.81 | $258.96 | $239.27 | 2.18M |
| 2026-09-11 | $274.90 | +0.91% | $275.13 | $280.65 | $272.00 | 890.30K |
| 2026-09-10 | $272.43 | -4.78% | $277.63 | $281.94 | $271.49 | 1.53M |
| 2026-09-09 | $286.12 | +4.12% | $274.58 | $287.84 | $274.39 | 1.92M |
| 2026-09-08 | $274.80 | +2.18% | $273.00 | $279.13 | $266.15 | 1.41M |
| 2026-09-04 | $268.95 | +3.46% | $265.27 | $269.61 | $263.39 | 1.01M |
| 2026-09-03 | $259.95 | +0.93% | $250.91 | $260.18 | $244.86 | 942.70K |
| 2026-09-02 | $257.56 | -1.70% | $260.32 | $264.90 | $255.53 | 809.40K |
| 2026-09-01 | $262.01 | -0.69% | $258.95 | $264.01 | $252.91 | 1.08M |
| 2026-08-31 | $263.83 | -0.54% | $266.96 | $271.31 | $261.76 | 808.10K |
| 2026-08-28 | $265.27 | -4.29% | $275.20 | $276.26 | $262.80 | 1.09M |
| 2026-08-27 | $277.15 | +1.65% | $277.46 | $286.18 | $273.02 | 1.10M |
| 2026-08-26 | $272.66 | +2.40% | $267.08 | $272.99 | $266.26 | 1.23M |
| 2026-08-25 | $266.27 | +3.43% | $264.40 | $267.56 | $261.85 | 1.09M |
| 2026-08-24 | $257.43 | -3.44% | $260.53 | $262.00 | $252.43 | 1.55M |
| 2026-08-21 | $266.61 | +0.16% | $267.08 | $272.82 | $263.03 | 857.00K |
| 2026-08-20 | $266.18 | -1.41% | $269.99 | $272.48 | $263.30 | 867.50K |
| 2026-08-19 | $269.98 | -7.82% | $297.31 | $302.70 | $268.21 | 1.80M |
| 2026-08-18 | $292.88 | -10.58% | $311.55 | $315.09 | $290.28 | 2.33M |
| 2026-08-17 | $327.53 | +3.50% | $320.48 | $330.99 | $319.78 | 1.12M |
| 2026-08-14 | $316.44 | +3.05% | $307.55 | $316.58 | $303.05 | 798.70K |
| 2026-08-13 | $307.06 | -1.19% | $310.11 | $320.06 | $304.56 | 1.14M |
| 2026-08-12 | $310.75 | +3.61% | $313.82 | $319.79 | $309.13 | 1.44M |
| 2026-08-11 | $299.93 | +0.98% | $303.46 | $308.39 | $298.20 | 753.70K |
| 2026-08-10 | $297.03 | -4.44% | $314.78 | $315.79 | $296.85 | 1.27M |
| 2026-08-07 | $310.82 | +3.04% | $309.98 | $318.42 | $299.73 | 1.98M |
| 2026-08-06 | $301.64 | +14.49% | $270.00 | $304.51 | $261.95 | 2.96M |
| 2026-08-05 | $263.46 | -3.60% | $268.94 | $277.41 | $261.43 | 1.74M |
| 2026-08-04 | $273.31 | +6.72% | $270.01 | $275.31 | $264.96 | 1.87M |
| 2026-08-03 | $256.10 | +1.85% | $241.18 | $258.24 | $238.87 | 1.10M |
| 2026-07-31 | $251.44 | +1.10% | $260.29 | $267.24 | $247.33 | 1.29M |
| 2026-07-30 | $248.71 | +8.74% | $244.24 | $252.94 | $243.53 | 2.39M |
| 2026-07-29 | $228.71 | -8.23% | $246.41 | $254.26 | $228.02 | 2.41M |
| 2026-07-28 | $249.23 | -5.26% | $250.53 | $253.24 | $244.22 | 1.51M |
| 2026-07-27 | $263.08 | -1.46% | $268.99 | $271.88 | $250.97 | 1.24M |
| 2026-07-24 | $266.99 | -5.60% | $277.95 | $278.50 | $264.21 | 1.08M |
| 2026-07-23 | $282.82 | +0.07% | $277.66 | $285.83 | $275.40 | 1.02M |
| 2026-07-22 | $282.62 | -0.14% | $274.08 | $287.36 | $274.08 | 786.60K |
| 2026-07-21 | $283.03 | +4.90% | $276.61 | $285.50 | $273.42 | 1.40M |
| 2026-07-20 | $269.80 | +0.91% | $271.68 | $280.87 | $268.78 | 1.08M |
| 2026-07-17 | $267.36 | -2.95% | $263.58 | $277.19 | $255.02 | 1.76M |
| 2026-07-16 | $275.49 | -5.98% | $282.33 | $284.39 | $270.78 | 1.67M |
| 2026-07-15 | $293.02 | -2.90% | $302.46 | $307.77 | $286.31 | 1.30M |
| 2026-07-14 | $301.76 | +2.56% | $309.89 | $310.69 | $299.21 | 1.10M |
| 2026-07-13 | $294.24 | -4.63% | $300.35 | $302.00 | $291.14 | 1.42M |
| 2026-07-10 | $308.52 | -2.78% | $310.35 | $314.14 | $304.79 | 992.40K |
| 2026-07-09 | $317.35 | +3.97% | $322.02 | $328.62 | $315.67 | 1.61M |
| 2026-07-08 | $305.23 | +0.13% | $305.01 | $313.09 | $297.23 | 1.72M |
| 2026-07-07 | $304.82 | -6.96% | $310.30 | $315.11 | $298.48 | 2.70M |
| 2026-07-06 | $327.64 | +1.67% | $329.00 | $342.38 | $326.00 | 1.53M |
| 2026-07-02 | $322.26 | -8.09% | $348.63 | $351.79 | $312.86 | 2.68M |
| 2026-07-01 | $350.63 | -7.82% | $368.57 | $369.28 | $347.83 | 2.34M |
| 2026-06-30 | $380.37 | +2.09% | $373.56 | $387.87 | $367.00 | 2.52M |
| 2026-06-29 | $372.59 | +0.92% | $364.37 | $375.01 | $347.46 | 1.84M |
| 2026-06-26 | $369.18 | -5.38% | $378.07 | $381.74 | $360.97 | 4.30M |
| 2026-06-25 | $390.19 | +4.59% | $381.88 | $392.44 | $362.00 | 1.92M |
| 2026-06-24 | $373.08 | +0.25% | $377.42 | $384.99 | $362.06 | 1.38M |
| 2026-06-23 | $372.15 | -6.08% | $371.44 | $381.74 | $365.00 | 2.14M |
| 2026-06-22 | $396.26 | +1.24% | $400.14 | $401.69 | $388.50 | 1.41M |
| 2026-06-18 | $391.41 | +6.62% | $382.28 | $394.99 | $376.31 | 2.36M |
| 2026-06-17 | $367.11 | -0.33% | $373.35 | $380.87 | $366.00 | 1.23M |
| 2026-06-16 | $368.32 | -4.28% | $382.04 | $385.89 | $367.40 | 1.58M |
| 2026-06-15 | $384.77 | +1.29% | $393.35 | $399.00 | $382.34 | 1.44M |
| 2026-06-12 | $379.87 | +1.36% | $380.94 | $385.00 | $372.59 | 1.14M |
| 2026-06-11 | $374.76 | +5.74% | $365.94 | $375.25 | $358.25 | 1.78M |
| 2026-06-10 | $354.40 | -1.20% | $356.31 | $369.16 | $347.31 | 1.38M |
| 2026-06-09 | $358.72 | -0.87% | $371.56 | $374.30 | $333.15 | 1.61M |
| 2026-06-08 | $361.86 | +4.77% | $369.98 | $369.98 | $352.51 | 1.80M |
| 2026-06-05 | $345.40 | -9.76% | $365.00 | $374.65 | $342.37 | 2.97M |
| 2026-06-04 | $382.74 | -1.95% | $376.01 | $390.34 | $367.66 | 1.25M |
| 2026-06-03 | $390.34 | +2.09% | $390.35 | $395.31 | $376.93 | 1.59M |
| 2026-06-02 | $382.35 | +8.07% | $363.69 | $384.91 | $354.72 | 2.66M |
| 2026-06-01 | $353.79 | -2.98% | $354.80 | $364.00 | $347.43 | 2.03M |
| 2026-05-29 | $364.64 | -6.76% | $393.91 | $393.91 | $357.07 | 2.02M |
| 2026-05-28 | $391.09 | -2.39% | $402.66 | $402.66 | $382.01 | 1.34M |
| 2026-05-27 | $400.66 | -2.20% | $415.63 | $418.90 | $393.80 | 1.21M |
| 2026-05-26 | $409.68 | +6.14% | $401.53 | $413.75 | $397.60 | 2.20M |