Skip to main content
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
120.65
-3.36 (-2.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025124.38124.38119.07120.65120.65-2.71%621,081
Feb 20, 2025124.00124.55121.96124.01124.010.22%678,650
Feb 19, 2025124.98124.98122.54123.74123.74-0.62%807,989
Feb 18, 2025124.05124.81123.09124.51124.511.13%947,469
Feb 14, 2025121.87124.46119.29123.12123.120.84%773,871
Feb 13, 2025121.60123.58120.65122.09122.090.18%589,916
Feb 12, 2025120.06123.31119.24121.87121.87-0.33%491,621
Feb 11, 2025122.25124.50121.23122.27122.27-0.39%1,029,443
Feb 10, 2025124.75128.19122.50122.75122.75-3.51%1,336,832
Feb 7, 2025127.76130.71125.90127.21127.21-1.77%1,281,112
Feb 6, 2025127.00135.14126.67129.50129.50-4.59%1,668,144
Feb 5, 2025132.68136.31130.85135.73135.732.36%884,864
Feb 4, 2025131.26134.42130.00132.60132.600.20%553,778
Feb 3, 2025127.51133.84127.00132.34132.340.07%462,291
Jan 31, 2025131.07134.80130.49132.25132.251.06%583,628
Jan 30, 2025128.96132.98127.28130.86130.863.12%851,576
Jan 29, 2025124.30127.80123.85126.90126.902.40%604,676
Jan 28, 2025123.61124.85118.85123.92123.921.32%913,502
Jan 27, 2025133.00134.15119.50122.31122.31-15.16%1,232,251
Jan 24, 2025146.03147.59141.83144.17144.17-1.27%493,402
Jan 23, 2025144.41147.43144.03146.03146.03-0.91%444,468
Jan 22, 2025150.09152.50146.80147.37147.37-0.95%699,781
Jan 21, 2025147.25149.73146.00148.78148.782.32%527,850
Jan 17, 2025145.72145.95143.36145.41145.411.85%438,142
Jan 16, 2025142.50144.80142.12142.77142.771.33%696,539
Jan 15, 2025137.57141.00137.57140.89140.893.44%929,385
Jan 14, 2025132.10137.37132.00136.21136.214.30%671,439
Jan 13, 2025129.95131.84129.35130.60130.60-1.72%616,052
Jan 10, 2025133.40134.87131.00132.88132.88-1.97%612,296
Jan 8, 2025135.00136.41133.52135.55135.550.07%563,635
Jan 7, 2025140.10140.10134.00135.45135.45-2.97%547,792
Jan 6, 2025139.00141.89137.84139.59139.592.24%512,550
Jan 3, 2025129.79136.73129.79136.53136.535.49%712,977
Jan 2, 2025130.59132.64128.67129.43129.43-0.37%677,434
Dec 31, 2024130.32131.61129.42129.91129.910.03%400,505
Dec 30, 2024131.29131.44129.51129.87129.87-2.75%685,649
Dec 27, 2024134.77134.77132.16133.54133.54-1.30%331,748
Dec 26, 2024135.01136.41134.56135.30135.30-0.38%190,023
Dec 24, 2024135.09137.48133.59135.82135.820.83%117,191
Dec 23, 2024136.93138.94133.67134.70134.70-0.38%415,691
Dec 20, 2024135.64140.26134.32135.22135.22-1.25%1,618,856
Dec 19, 2024131.81138.43131.35136.93136.933.35%988,625
Dec 18, 2024139.59139.59130.25132.49132.49-4.12%854,741
Dec 17, 2024139.77140.52136.46138.18138.18-1.94%482,510
Dec 16, 2024139.50141.88138.73140.92140.921.35%607,127
Dec 13, 2024137.75141.77137.24139.04139.041.87%657,320
Dec 12, 2024137.63139.70136.34136.49136.49-1.07%295,679
Dec 11, 2024136.81139.00136.18137.97137.972.20%405,660
Dec 10, 2024136.84138.43134.46135.00135.00-2.08%428,243
Dec 9, 2024139.07142.03137.07137.87137.87-0.86%601,365
Dec 6, 2024138.76140.80137.98139.07139.070.82%572,603
Dec 5, 2024141.25141.50137.20137.94137.94-3.17%475,375
Dec 4, 2024142.40143.90140.53142.46142.461.01%633,936
Dec 3, 2024136.40142.44135.15141.03141.033.02%961,455
Dec 2, 2024133.00138.71133.00136.90136.903.07%580,231
Nov 29, 2024132.45134.95132.38132.82132.820.87%197,761
Nov 27, 2024134.56134.68130.00131.67131.67-2.21%392,296
Nov 26, 2024137.47137.47132.86134.64134.64-0.54%760,671
Nov 25, 2024136.06138.49134.71135.37135.370.65%582,534
Nov 22, 2024132.64134.70132.00134.50134.502.41%683,814
Nov 21, 2024129.71132.46129.00131.33131.332.96%589,551
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