MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
187.66
+4.20 (2.29%)
Dec 4, 2025, 11:59 AM EST - Market open
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.36 | 185.62 | 181.25 | 186.41 | - | 1.61% | 228,577 |
| Dec 3, 2025 | 177.27 | 183.90 | 175.50 | 183.46 | 183.46 | 3.12% | 1,734,066 |
| Dec 2, 2025 | 175.11 | 180.10 | 174.79 | 177.91 | 177.91 | 2.93% | 1,121,148 |
| Dec 1, 2025 | 171.18 | 175.43 | 169.15 | 172.85 | 172.85 | -1.22% | 1,018,685 |
| Nov 28, 2025 | 169.62 | 175.06 | 168.46 | 174.99 | 174.99 | 4.12% | 946,790 |
| Nov 26, 2025 | 167.47 | 170.99 | 165.79 | 168.06 | 168.06 | 1.31% | 779,592 |
| Nov 25, 2025 | 162.36 | 166.18 | 159.00 | 165.88 | 165.88 | -0.05% | 1,273,165 |
| Nov 24, 2025 | 159.90 | 166.88 | 158.02 | 165.97 | 165.97 | 4.87% | 1,276,020 |
| Nov 21, 2025 | 155.41 | 160.55 | 150.80 | 158.27 | 158.27 | 1.85% | 766,520 |
| Nov 20, 2025 | 166.25 | 169.39 | 154.35 | 155.39 | 155.39 | -3.82% | 1,227,883 |
| Nov 19, 2025 | 158.13 | 164.26 | 158.04 | 161.57 | 161.57 | 2.12% | 713,180 |
| Nov 18, 2025 | 158.25 | 159.53 | 155.19 | 158.22 | 158.22 | -1.01% | 773,031 |
| Nov 17, 2025 | 160.65 | 164.08 | 158.36 | 159.83 | 159.83 | -1.64% | 657,394 |
| 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 |