MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
247.71
+0.71 (0.29%)
At close: Apr 9, 2026, 4:00 PM EDT
248.20
+0.49 (0.20%)
After-hours: Apr 9, 2026, 7:57 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 246.45 | 253.47 | 244.18 | 247.71 | 247.71 | 0.29% | 789,140 |
| Apr 8, 2026 | 250.00 | 254.25 | 238.87 | 247.00 | 247.00 | 4.22% | 1,786,188 |
| Apr 7, 2026 | 232.82 | 237.51 | 230.00 | 236.99 | 236.99 | 1.69% | 657,492 |
| Apr 6, 2026 | 238.83 | 244.58 | 231.02 | 233.04 | 233.04 | -2.21% | 784,473 |
| Apr 2, 2026 | 217.66 | 239.56 | 217.60 | 238.30 | 238.30 | 3.90% | 819,672 |
| Apr 1, 2026 | 226.12 | 234.91 | 223.01 | 229.36 | 229.36 | 3.28% | 1,067,967 |
| Mar 31, 2026 | 214.34 | 223.67 | 209.73 | 222.07 | 222.07 | 6.01% | 1,686,175 |
| Mar 30, 2026 | 225.46 | 228.20 | 205.69 | 209.49 | 209.49 | -7.08% | 1,243,283 |
| Mar 27, 2026 | 225.07 | 229.87 | 222.67 | 225.44 | 225.44 | -1.34% | 887,426 |
| Mar 26, 2026 | 240.01 | 243.41 | 228.04 | 228.50 | 228.50 | -6.75% | 1,495,784 |
| Mar 25, 2026 | 238.59 | 246.12 | 235.33 | 245.04 | 245.04 | 3.29% | 1,089,877 |
| Mar 24, 2026 | 227.55 | 242.32 | 227.32 | 237.23 | 237.23 | 3.48% | 1,265,918 |
| Mar 23, 2026 | 222.13 | 231.99 | 221.70 | 229.26 | 229.26 | 4.70% | 1,252,313 |
| Mar 20, 2026 | 222.37 | 227.74 | 213.39 | 218.96 | 218.96 | -2.49% | 2,265,013 |
| Mar 19, 2026 | 210.89 | 225.89 | 209.40 | 224.54 | 224.54 | 2.58% | 707,449 |
| Mar 18, 2026 | 224.18 | 226.06 | 218.40 | 218.89 | 218.89 | -1.08% | 1,070,484 |
| Mar 17, 2026 | 225.04 | 226.24 | 220.27 | 221.29 | 221.29 | -1.61% | 740,432 |
| Mar 16, 2026 | 225.62 | 229.62 | 223.94 | 224.92 | 224.92 | 3.27% | 1,083,199 |
| Mar 13, 2026 | 220.37 | 225.55 | 215.94 | 217.80 | 217.80 | 0.86% | 858,425 |
| Mar 12, 2026 | 217.74 | 224.64 | 214.71 | 215.94 | 215.94 | -2.97% | 1,330,709 |
| Mar 11, 2026 | 220.27 | 225.63 | 219.48 | 222.55 | 222.55 | 0.89% | 715,549 |
| Mar 10, 2026 | 217.35 | 226.44 | 217.35 | 220.59 | 220.59 | 0.85% | 1,321,138 |
| Mar 9, 2026 | 201.17 | 222.61 | 197.63 | 218.73 | 218.73 | 5.41% | 2,275,756 |
| Mar 6, 2026 | 222.40 | 225.72 | 204.36 | 207.51 | 207.51 | -9.38% | 2,052,323 |
| Mar 5, 2026 | 237.13 | 238.61 | 224.22 | 228.98 | 228.98 | -4.19% | 1,181,383 |
| Mar 4, 2026 | 243.90 | 246.95 | 238.08 | 239.00 | 239.00 | -0.83% | 852,047 |
| Mar 3, 2026 | 249.27 | 250.10 | 236.03 | 241.01 | 241.01 | -6.78% | 1,391,590 |
| Mar 2, 2026 | 244.75 | 258.98 | 244.75 | 258.54 | 258.54 | 4.20% | 1,293,841 |
| Feb 27, 2026 | 243.71 | 248.39 | 242.50 | 248.12 | 248.12 | 0.41% | 1,285,673 |
| Feb 26, 2026 | 253.30 | 254.60 | 239.23 | 247.11 | 247.11 | -2.47% | 1,379,166 |
| Feb 25, 2026 | 250.00 | 256.12 | 249.30 | 253.37 | 253.37 | 2.05% | 1,073,475 |
| Feb 24, 2026 | 245.55 | 250.31 | 245.55 | 248.29 | 248.29 | 1.12% | 804,374 |
| Feb 23, 2026 | 244.07 | 245.79 | 238.83 | 245.53 | 245.53 | 0.80% | 720,317 |
| Feb 20, 2026 | 240.80 | 251.27 | 240.80 | 243.59 | 243.59 | 0.42% | 796,813 |
| Feb 19, 2026 | 243.13 | 247.03 | 242.06 | 242.56 | 242.56 | -1.70% | 844,362 |
| Feb 18, 2026 | 246.01 | 250.01 | 243.47 | 246.76 | 246.76 | 0.48% | 842,188 |
| Feb 17, 2026 | 241.05 | 248.28 | 235.14 | 245.59 | 245.59 | 0.59% | 1,215,414 |
| Feb 13, 2026 | 238.27 | 245.47 | 233.52 | 244.16 | 244.16 | 2.16% | 1,265,262 |
| Feb 12, 2026 | 240.82 | 245.26 | 236.00 | 238.99 | 238.99 | 0.87% | 2,119,500 |
| Feb 11, 2026 | 235.86 | 239.30 | 229.32 | 236.94 | 236.94 | 2.78% | 1,039,388 |
| Feb 10, 2026 | 235.25 | 236.56 | 225.98 | 230.54 | 230.54 | -2.19% | 994,561 |
| Feb 9, 2026 | 236.44 | 241.62 | 234.52 | 235.70 | 235.70 | -0.07% | 1,121,432 |
| Feb 6, 2026 | 235.00 | 240.85 | 227.82 | 235.87 | 235.87 | 3.54% | 2,092,036 |
| Feb 5, 2026 | 203.69 | 232.09 | 197.83 | 227.80 | 227.80 | 5.94% | 2,919,945 |
| Feb 4, 2026 | 228.16 | 232.10 | 207.71 | 215.03 | 215.03 | -5.15% | 2,499,384 |
| Feb 3, 2026 | 232.99 | 236.80 | 221.24 | 226.71 | 226.71 | -0.81% | 1,766,680 |
| Feb 2, 2026 | 217.33 | 236.51 | 216.03 | 228.56 | 228.56 | 4.34% | 1,880,181 |
| Jan 30, 2026 | 224.44 | 231.75 | 216.60 | 219.06 | 219.06 | -3.81% | 1,076,313 |
| Jan 29, 2026 | 225.03 | 230.62 | 217.17 | 227.73 | 227.73 | 0.65% | 915,837 |
| Jan 28, 2026 | 222.38 | 227.02 | 221.41 | 226.25 | 226.25 | 3.22% | 1,021,091 |