Skip to main content
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
127.56
+2.28 (1.82%)
Nov 20, 2024, 4:00 PM EST - Market closed

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024126.94127.87125.22127.56127.561.82%610,177
Nov 19, 2024120.80126.19120.40125.28125.281.66%968,529
Nov 18, 2024123.00125.06122.63123.23123.230.19%571,810
Nov 15, 2024125.26125.47122.16123.00123.00-2.97%581,319
Nov 14, 2024129.41129.63125.95126.76126.76-1.52%453,238
Nov 13, 2024131.26131.56128.17128.71128.71-2.39%704,095
Nov 12, 2024134.50134.55130.43131.86131.86-1.96%473,547
Nov 11, 2024136.50137.22132.83134.49134.49-2.44%613,083
Nov 8, 2024135.57139.71135.00137.86137.86-0.92%1,071,352
Nov 7, 2024140.00140.27130.50139.14139.1414.12%1,479,879
Nov 6, 2024118.38122.68118.38121.92121.924.48%888,331
Nov 5, 2024113.80116.79113.75116.69116.692.54%658,956
Nov 4, 2024112.07115.34111.67113.80113.801.02%564,191
Nov 1, 2024112.98115.57112.44112.65112.650.22%477,808
Oct 31, 2024116.87117.41111.06112.40112.40-4.59%482,749
Oct 30, 2024116.68119.72115.86117.81117.81-1.48%289,774
Oct 29, 2024117.47120.40116.24119.58119.581.74%281,010
Oct 28, 2024121.06122.60116.99117.54117.54-3.42%624,267
Oct 25, 2024117.32121.86116.85121.70121.704.03%805,568
Oct 24, 2024116.16117.10114.95116.98116.981.22%210,192
Oct 23, 2024113.65116.23113.14115.57115.571.56%614,954
Oct 22, 2024113.70115.09113.06113.79113.79-0.25%530,911
Oct 21, 2024113.00114.18111.34114.08114.080.25%296,649
Oct 18, 2024113.85114.49112.52113.80113.801.00%276,162
Oct 17, 2024115.85115.85112.57112.67112.67-0.88%279,520
Oct 16, 2024114.65115.74113.02113.67113.670.22%172,795
Oct 15, 2024116.32117.45112.90113.42113.42-2.76%276,677
Oct 14, 2024117.18118.55115.33116.64116.640.40%218,212
Oct 11, 2024112.99117.12112.99116.17116.171.94%307,333
Oct 10, 2024112.50114.14111.01113.96113.96-0.26%222,653
Oct 9, 2024113.10114.72111.73114.26114.261.29%370,187
Oct 8, 2024109.55113.50109.55112.80112.802.74%485,855
Oct 7, 2024109.30110.53108.78109.79109.79-0.39%453,809
Oct 4, 2024110.59112.43109.39110.22110.221.96%377,608
Oct 3, 2024107.48108.43106.41108.10108.10-0.43%382,011
Oct 2, 2024107.30110.68107.30108.57108.571.47%666,868
Oct 1, 2024110.93111.82104.79107.00107.00-3.83%875,673
Sep 30, 2024109.99112.24109.81111.26111.26-0.23%642,631
Sep 27, 2024113.61113.61110.15111.52111.52-1.54%328,161
Sep 26, 2024110.10113.52107.91113.26113.266.71%570,432
Sep 25, 2024105.57107.50103.81106.14106.14-0.09%366,916
Sep 24, 2024107.89108.89106.13106.24106.24-0.73%511,904
Sep 23, 2024105.59108.80104.68107.02107.023.20%542,548
Sep 20, 2024104.25104.85102.47103.70103.70-1.77%1,283,578
Sep 19, 2024103.45106.86102.72105.57105.575.56%432,273
Sep 18, 2024101.50102.9399.68100.01100.01-1.51%351,350
Sep 17, 2024102.41102.76100.03101.54101.540.59%340,303
Sep 16, 2024100.93101.2899.50100.94100.94-0.50%333,315
Sep 13, 2024102.28103.04100.93101.45101.450.31%389,477
Sep 12, 2024101.36103.51100.56101.14101.14-0.24%416,958
Sep 11, 202496.93101.5496.32101.38101.385.00%555,884
Sep 10, 202496.9098.2195.0396.5596.55-0.59%319,616
Sep 9, 202497.1198.2195.5697.1297.121.52%549,204
Sep 6, 202498.6498.6494.2095.6795.67-3.42%543,749
Sep 5, 202498.12100.3997.6599.0699.06-1.00%414,241
Sep 4, 202496.78100.5096.64100.06100.062.13%453,731
Sep 3, 2024106.72107.0797.8797.9797.97-10.31%597,042
Aug 30, 2024110.69110.72108.34109.23109.23-0.09%662,758
Aug 29, 2024105.86110.92105.86109.33109.333.65%925,442
Aug 28, 2024104.60108.55103.28105.48105.480.91%573,308
Aug 27, 2024103.74105.02102.87104.53104.530.16%294,003
Aug 26, 2024106.60107.49104.34104.36104.36-2.47%276,091
Aug 23, 2024105.67107.88105.60107.00107.002.39%291,526
Aug 22, 2024106.93106.93104.15104.50104.50-2.00%176,207
Aug 21, 2024106.48108.56105.79106.63106.630.99%323,640
Aug 20, 2024105.83107.11105.37105.58105.58-0.59%453,901
Aug 19, 2024105.52106.25104.09106.21106.21-0.09%199,918
Aug 16, 2024105.31107.02104.98106.31106.310.29%423,811
Aug 15, 2024104.71107.39104.71106.00106.003.25%1,169,932
Aug 14, 2024103.66104.03101.59102.66102.66-0.27%243,988
Aug 13, 2024102.55103.94102.20102.94102.941.35%542,981
Aug 12, 2024101.24102.71100.29101.57101.570.16%237,992
Aug 9, 2024100.18101.6899.17101.41101.410.53%320,728
Aug 8, 202498.51101.7196.88100.88100.885.16%521,831
Aug 7, 202499.72101.7295.8795.9395.93-1.30%713,551
Aug 6, 202496.6399.2894.8397.1997.191.19%476,489
Aug 5, 202492.18100.0690.0196.0596.05-1.11%915,852
Aug 2, 202495.2698.9891.8997.1397.13-2.53%948,815
Aug 1, 202499.11111.3798.6199.6599.65-1.26%1,424,280
Jul 31, 2024100.36101.3598.48100.92100.925.15%816,751
Jul 30, 202499.9499.9494.7495.9895.98-3.58%602,403
Jul 29, 2024101.25103.6699.0199.5499.54-0.62%568,919
Jul 26, 202499.94100.6898.02100.16100.162.43%634,077
Jul 25, 2024100.97102.1297.3897.7897.78-3.75%1,020,028
Jul 24, 2024104.90105.15101.52101.59101.59-4.61%492,265
Jul 23, 2024105.27107.75105.05106.50106.50-0.21%261,551
Jul 22, 2024106.31108.56104.74106.72106.722.35%497,253
Jul 19, 2024104.95105.29103.00104.27104.27-0.65%532,279
Jul 18, 2024109.24110.00103.50104.95104.95-2.50%970,487
Jul 17, 2024114.78114.78107.60107.64107.64-8.24%641,737
Jul 16, 2024113.91117.55113.64117.30117.303.21%475,968
Jul 15, 2024113.33114.71111.70113.65113.650.74%540,289
Jul 12, 2024115.00115.95111.98112.81112.81-1.16%844,171
Jul 11, 2024116.88116.88114.00114.13114.13-1.37%561,299
Jul 10, 2024116.83116.83114.62115.72115.72-0.09%648,462
Jul 9, 2024118.02118.77115.34115.82115.82-1.93%913,708
Jul 8, 2024114.82118.45114.50118.10118.103.50%1,315,204
Jul 5, 2024112.67114.60111.40114.11114.111.96%437,594
Jul 3, 2024111.90112.56110.59111.92111.920.14%233,116
Jul 2, 2024110.26113.28110.26111.76111.761.27%835,798