MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
94.38
-4.09 (-4.15%)
Mar 31, 2025, 9:47 AM EDT - Market open
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 100.59 | 101.46 | 97.59 | 98.47 | 98.47 | -3.37% | 779,627 |
| Mar 27, 2025 | 104.52 | 105.26 | 101.82 | 101.90 | 101.90 | -3.55% | 593,168 |
| Mar 26, 2025 | 111.55 | 112.66 | 104.52 | 105.65 | 105.65 | -5.87% | 819,096 |
| Mar 25, 2025 | 111.50 | 113.46 | 111.30 | 112.24 | 112.24 | -0.53% | 485,803 |
| Mar 24, 2025 | 109.55 | 113.60 | 109.53 | 112.84 | 112.84 | 5.57% | 702,832 |
| Mar 21, 2025 | 106.33 | 108.09 | 105.41 | 106.89 | 106.89 | -1.62% | 1,515,511 |
| Mar 20, 2025 | 108.07 | 110.90 | 108.00 | 108.65 | 108.65 | -1.16% | 368,137 |
| Mar 19, 2025 | 107.59 | 111.33 | 106.10 | 109.92 | 109.92 | 2.44% | 578,323 |
| Mar 18, 2025 | 109.50 | 109.74 | 106.64 | 107.30 | 107.30 | -2.84% | 516,466 |
| Mar 17, 2025 | 108.43 | 110.87 | 107.50 | 110.44 | 110.44 | 1.26% | 578,719 |
| Mar 14, 2025 | 106.50 | 109.82 | 105.12 | 109.07 | 109.07 | 4.66% | 819,827 |
| Mar 13, 2025 | 106.95 | 107.10 | 102.69 | 104.21 | 104.21 | -2.58% | 691,699 |
| Mar 12, 2025 | 103.89 | 108.60 | 102.46 | 106.97 | 106.97 | 5.98% | 1,181,864 |
| Mar 11, 2025 | 95.60 | 102.38 | 95.60 | 100.93 | 100.93 | 4.18% | 720,334 |
| Mar 10, 2025 | 100.77 | 100.98 | 94.63 | 96.88 | 96.88 | -5.71% | 1,184,025 |
| Mar 7, 2025 | 104.94 | 105.68 | 98.22 | 102.75 | 102.75 | -1.20% | 1,209,134 |
| Mar 6, 2025 | 107.60 | 110.15 | 103.91 | 104.00 | 104.00 | -6.83% | 695,368 |
| Mar 5, 2025 | 110.46 | 111.87 | 108.00 | 111.62 | 111.62 | 1.69% | 577,743 |
| Mar 4, 2025 | 108.28 | 112.15 | 106.46 | 109.76 | 109.76 | 0.72% | 792,328 |
| Mar 3, 2025 | 116.61 | 116.61 | 108.88 | 108.98 | 108.98 | -5.78% | 822,901 |
| Feb 28, 2025 | 111.96 | 115.69 | 110.28 | 115.66 | 115.66 | 2.58% | 777,415 |
| Feb 27, 2025 | 119.50 | 119.50 | 112.68 | 112.75 | 112.75 | -5.01% | 885,744 |
| Feb 26, 2025 | 118.54 | 119.52 | 117.09 | 118.70 | 118.70 | 2.05% | 794,559 |
| Feb 25, 2025 | 118.81 | 119.64 | 115.25 | 116.31 | 116.31 | -2.48% | 777,651 |
| Feb 24, 2025 | 121.57 | 122.07 | 117.82 | 119.27 | 119.27 | -1.14% | 524,255 |
| Feb 21, 2025 | 124.38 | 124.38 | 119.07 | 120.65 | 120.65 | -2.71% | 621,081 |
| Feb 20, 2025 | 124.00 | 124.55 | 121.96 | 124.01 | 124.01 | 0.22% | 678,650 |
| Feb 19, 2025 | 124.98 | 124.98 | 122.54 | 123.74 | 123.74 | -0.62% | 807,989 |
| Feb 18, 2025 | 124.05 | 124.81 | 123.09 | 124.51 | 124.51 | 1.13% | 947,469 |
| Feb 14, 2025 | 121.87 | 124.46 | 119.29 | 123.12 | 123.12 | 0.84% | 773,871 |
| Feb 13, 2025 | 121.60 | 123.58 | 120.65 | 122.09 | 122.09 | 0.18% | 589,916 |
| Feb 12, 2025 | 120.06 | 123.31 | 119.24 | 121.87 | 121.87 | -0.33% | 491,621 |
| Feb 11, 2025 | 122.25 | 124.50 | 121.23 | 122.27 | 122.27 | -0.39% | 1,029,443 |
| Feb 10, 2025 | 124.75 | 128.19 | 122.50 | 122.75 | 122.75 | -3.51% | 1,336,832 |
| Feb 7, 2025 | 127.76 | 130.71 | 125.90 | 127.21 | 127.21 | -1.77% | 1,281,112 |
| Feb 6, 2025 | 127.00 | 135.14 | 126.67 | 129.50 | 129.50 | -4.59% | 1,668,144 |
| Feb 5, 2025 | 132.68 | 136.31 | 130.85 | 135.73 | 135.73 | 2.36% | 884,864 |
| Feb 4, 2025 | 131.26 | 134.42 | 130.00 | 132.60 | 132.60 | 0.20% | 553,778 |
| Feb 3, 2025 | 127.51 | 133.84 | 127.00 | 132.34 | 132.34 | 0.07% | 462,291 |
| Jan 31, 2025 | 131.07 | 134.80 | 130.49 | 132.25 | 132.25 | 1.06% | 583,628 |
| Jan 30, 2025 | 128.96 | 132.98 | 127.28 | 130.86 | 130.86 | 3.12% | 851,576 |
| Jan 29, 2025 | 124.30 | 127.80 | 123.85 | 126.90 | 126.90 | 2.40% | 604,676 |
| Jan 28, 2025 | 123.61 | 124.85 | 118.85 | 123.92 | 123.92 | 1.32% | 913,502 |
| Jan 27, 2025 | 133.00 | 134.15 | 119.50 | 122.31 | 122.31 | -15.16% | 1,232,251 |
| Jan 24, 2025 | 146.03 | 147.59 | 141.83 | 144.17 | 144.17 | -1.27% | 493,402 |
| Jan 23, 2025 | 144.41 | 147.43 | 144.03 | 146.03 | 146.03 | -0.91% | 444,468 |
| Jan 22, 2025 | 150.09 | 152.50 | 146.80 | 147.37 | 147.37 | -0.95% | 699,781 |
| Jan 21, 2025 | 147.25 | 149.73 | 146.00 | 148.78 | 148.78 | 2.32% | 527,850 |
| Jan 17, 2025 | 145.72 | 145.95 | 143.36 | 145.41 | 145.41 | 1.85% | 438,142 |
| Jan 16, 2025 | 142.50 | 144.80 | 142.12 | 142.77 | 142.77 | 1.33% | 696,539 |