MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
163.17
+0.67 (0.41%)
Nov 17, 2025, 10:35 AM EST - Market open
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 160.65 | 163.50 | 159.88 | 163.32 | - | 0.50% | 30,105 |
| Nov 14, 2025 | 157.35 | 164.37 | 156.63 | 162.50 | 162.50 | 0.16% | 627,478 |
| Nov 13, 2025 | 170.78 | 170.78 | 160.71 | 162.24 | 162.24 | -5.06% | 1,146,369 |
| Nov 12, 2025 | 171.72 | 172.33 | 168.66 | 170.89 | 170.89 | 0.54% | 966,085 |
| Nov 11, 2025 | 176.10 | 176.54 | 169.03 | 169.98 | 169.98 | -4.73% | 1,226,265 |
| Nov 10, 2025 | 173.25 | 179.38 | 169.00 | 178.42 | 178.42 | 4.93% | 1,460,364 |
| Nov 7, 2025 | 163.90 | 170.22 | 162.32 | 170.03 | 170.03 | 1.86% | 1,560,224 |
| Nov 6, 2025 | 152.00 | 169.23 | 150.81 | 166.92 | 166.92 | 11.52% | 2,223,191 |
| Nov 5, 2025 | 144.62 | 150.96 | 144.62 | 149.68 | 149.68 | 3.85% | 1,325,435 |
| Nov 4, 2025 | 146.14 | 148.07 | 144.06 | 144.13 | 144.13 | -4.03% | 1,034,649 |
| Nov 3, 2025 | 149.60 | 152.45 | 146.85 | 150.19 | 150.19 | 1.39% | 924,396 |
| Oct 31, 2025 | 151.56 | 153.51 | 148.07 | 148.13 | 148.13 | -1.65% | 1,179,823 |
| Oct 30, 2025 | 150.72 | 154.86 | 149.66 | 150.61 | 150.61 | -1.34% | 951,332 |
| Oct 29, 2025 | 149.28 | 154.54 | 149.04 | 152.66 | 152.66 | 3.23% | 1,035,055 |
| Oct 28, 2025 | 146.02 | 148.25 | 144.55 | 147.88 | 147.88 | 1.02% | 1,000,547 |
| Oct 27, 2025 | 142.90 | 147.83 | 142.00 | 146.39 | 146.39 | 3.93% | 966,911 |
| Oct 24, 2025 | 140.86 | 142.61 | 140.18 | 140.85 | 140.85 | 1.11% | 635,340 |
| Oct 23, 2025 | 136.00 | 141.05 | 136.00 | 139.31 | 139.31 | 2.50% | 624,426 |
| Oct 22, 2025 | 138.34 | 139.56 | 133.35 | 135.91 | 135.91 | -2.51% | 918,962 |
| Oct 21, 2025 | 140.35 | 141.00 | 137.91 | 139.41 | 139.41 | -0.66% | 579,544 |
| Oct 20, 2025 | 138.61 | 141.89 | 138.28 | 140.33 | 140.33 | 2.57% | 591,366 |
| Oct 17, 2025 | 136.80 | 138.34 | 134.14 | 136.82 | 136.82 | -0.81% | 644,744 |
| Oct 16, 2025 | 138.49 | 140.98 | 136.68 | 137.94 | 137.94 | 0.81% | 1,214,492 |
| Oct 15, 2025 | 134.50 | 137.12 | 133.01 | 136.83 | 136.83 | 4.02% | 1,095,478 |
| Oct 14, 2025 | 127.85 | 134.40 | 126.93 | 131.54 | 131.54 | 0.77% | 1,019,401 |
| Oct 13, 2025 | 126.55 | 131.42 | 124.74 | 130.53 | 130.53 | 6.83% | 975,662 |
| Oct 10, 2025 | 132.75 | 133.00 | 121.97 | 122.18 | 122.18 | -8.12% | 1,445,135 |
| Oct 9, 2025 | 133.12 | 133.12 | 129.80 | 132.98 | 132.98 | -0.16% | 502,588 |
| Oct 8, 2025 | 129.13 | 133.40 | 128.01 | 133.19 | 133.19 | 4.08% | 1,273,165 |
| Oct 7, 2025 | 134.44 | 134.44 | 127.01 | 127.97 | 127.97 | -2.84% | 1,072,057 |
| Oct 6, 2025 | 129.38 | 132.88 | 128.94 | 131.71 | 131.71 | 3.37% | 1,007,170 |
| Oct 3, 2025 | 129.12 | 129.30 | 126.74 | 127.41 | 127.41 | -0.53% | 757,820 |
| Oct 2, 2025 | 127.22 | 128.66 | 126.24 | 128.09 | 128.09 | 1.21% | 800,726 |
| Oct 1, 2025 | 124.14 | 127.32 | 123.96 | 126.56 | 126.56 | 1.66% | 893,536 |
| Sep 30, 2025 | 123.83 | 127.03 | 122.30 | 124.49 | 124.49 | 0.97% | 1,406,107 |
| Sep 29, 2025 | 130.54 | 130.99 | 123.12 | 123.29 | 123.29 | -4.71% | 994,163 |
| Sep 26, 2025 | 124.07 | 129.64 | 123.00 | 129.39 | 129.39 | 4.45% | 1,126,286 |
| Sep 25, 2025 | 125.10 | 125.54 | 122.75 | 123.88 | 123.88 | -2.19% | 1,024,985 |
| Sep 24, 2025 | 128.92 | 128.92 | 125.38 | 126.66 | 126.66 | -1.66% | 1,488,791 |
| Sep 23, 2025 | 129.53 | 130.56 | 128.07 | 128.80 | 128.80 | -0.53% | 754,102 |
| Sep 22, 2025 | 127.06 | 129.55 | 126.80 | 129.49 | 129.49 | 1.86% | 1,364,503 |
| Sep 19, 2025 | 129.88 | 130.30 | 125.63 | 127.12 | 127.12 | -2.01% | 5,914,965 |
| Sep 18, 2025 | 133.33 | 134.19 | 128.76 | 129.73 | 129.73 | -1.62% | 1,303,777 |
| Sep 17, 2025 | 131.37 | 133.43 | 129.89 | 131.87 | 131.87 | 0.53% | 845,590 |
| Sep 16, 2025 | 131.54 | 132.70 | 129.37 | 131.18 | 131.18 | -0.18% | 649,083 |
| Sep 15, 2025 | 132.00 | 133.87 | 131.21 | 131.42 | 131.42 | -0.34% | 691,475 |
| Sep 12, 2025 | 131.07 | 133.76 | 130.24 | 131.87 | 131.87 | 0.61% | 938,313 |
| Sep 11, 2025 | 132.39 | 134.13 | 130.14 | 131.07 | 131.07 | -0.48% | 754,722 |
| Sep 10, 2025 | 130.97 | 133.45 | 130.74 | 131.70 | 131.70 | 1.47% | 748,902 |
| Sep 9, 2025 | 130.31 | 131.43 | 129.45 | 129.79 | 129.79 | -0.35% | 761,576 |