Skip to main content
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
132.29
+0.99 (0.75%)
Jun 12, 2025, 4:00 PM - Market closed

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025129.98132.37129.98132.29132.290.75%362,617
Jun 11, 2025129.10132.30128.78131.30131.302.36%569,444
Jun 10, 2025127.13128.52125.91128.27128.271.56%633,337
Jun 9, 2025126.34128.35125.16126.30126.301.01%448,369
Jun 6, 2025128.72129.01124.56125.04125.04-2.06%801,523
Jun 5, 2025128.35128.74126.09127.67127.670.20%579,268
Jun 4, 2025127.63128.55126.80127.41127.410.43%584,805
Jun 3, 2025123.93127.57123.25126.86126.862.52%735,973
Jun 2, 2025121.80123.92121.52123.74123.741.75%535,196
May 30, 2025121.95122.53120.09121.61121.61-1.53%525,375
May 29, 2025125.65126.18122.44123.50123.500.62%605,246
May 28, 2025123.56124.34122.42122.74122.74-0.75%537,635
May 27, 2025123.92124.87122.37123.67123.671.68%437,683
May 23, 2025119.00122.27118.44121.63121.630.07%429,026
May 22, 2025121.79122.31120.17121.54121.540.14%504,797
May 21, 2025123.38124.85120.84121.37121.37-1.73%760,159
May 20, 2025121.95123.68121.19123.51123.510.80%456,574
May 19, 2025120.59122.91119.90122.53122.53-0.75%862,065
May 16, 2025122.76123.56121.00123.46123.460.76%1,306,630
May 15, 2025122.29123.24120.73122.53122.53-0.83%904,390
May 14, 2025124.51125.51121.97123.55123.550.24%924,340
May 13, 2025122.84125.20122.82123.25123.250.52%929,220
May 12, 2025124.88125.71120.59122.61122.613.84%1,687,160
May 9, 2025120.68121.47117.17118.08118.08-1.32%570,031
May 8, 2025118.00121.88117.05119.66119.665.55%1,931,485
May 7, 2025110.99113.86110.09113.37113.372.42%988,152
May 6, 2025111.22112.68109.09110.69110.69-2.66%729,759
May 5, 2025110.92113.88110.58113.72113.721.28%890,553
May 2, 2025108.94113.14108.21112.28112.285.71%983,009
May 1, 2025105.82108.29105.42106.22106.222.38%837,591
Apr 30, 2025100.00103.8199.78103.75103.750.55%1,224,790
Apr 29, 2025103.19104.65102.72103.18103.18-0.85%464,229
Apr 28, 2025106.20107.24102.44104.06104.06-2.09%818,717
Apr 25, 2025104.14107.14103.73106.28106.280.57%324,960
Apr 24, 2025102.75106.82101.83105.68105.684.74%523,729
Apr 23, 2025101.62103.50100.16100.90100.905.25%564,630
Apr 22, 202596.3598.3795.7395.8795.870.48%506,684
Apr 21, 202595.3795.9893.2495.4195.41-1.93%544,934
Apr 17, 202597.4798.3795.9597.2997.290.06%349,827
Apr 16, 202596.3697.5594.2197.2397.23-2.27%667,619
Apr 15, 202599.31101.9498.6399.4999.490.33%682,556
Apr 14, 2025101.10101.3097.8899.1699.161.37%1,082,137
Apr 11, 2025100.19100.1994.6297.8297.82-1.46%1,297,604
Apr 10, 2025101.57102.3096.4699.2799.27-6.87%1,022,158
Apr 9, 202589.64108.3488.65106.59106.5921.62%1,917,427
Apr 8, 202593.6894.7085.2787.6487.64-2.43%1,023,660
Apr 7, 202586.3995.2284.0089.8289.820.18%1,089,189
Apr 4, 202585.9891.2784.1089.6689.66-2.72%1,299,665
Apr 3, 202596.6698.2691.7792.1792.17-11.19%827,679
Apr 2, 202599.19104.9899.12103.78103.782.42%625,972