MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
126.69
+0.54 (0.43%)
At close: Aug 25, 2025, 4:00 PM
127.00
+0.31 (0.24%)
After-hours: Aug 25, 2025, 4:52 PM EDT

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025126.21127.04125.79126.69126.690.43%668,238
Aug 22, 2025123.32128.07123.27126.15126.152.08%691,147
Aug 21, 2025120.73124.14120.73123.58123.582.01%705,909
Aug 20, 2025121.07121.58118.28121.15121.150.12%421,594
Aug 19, 2025123.74124.01120.79121.00121.00-2.85%453,686
Aug 18, 2025123.09125.57122.91124.55124.551.19%517,873
Aug 15, 2025125.01125.29121.68123.09123.09-1.84%537,002
Aug 14, 2025124.67125.58122.56125.40125.40-0.47%520,019
Aug 13, 2025125.98127.83123.75125.99125.990.43%650,886
Aug 12, 2025119.15125.50118.98125.45125.456.00%794,498
Aug 11, 2025120.91122.00118.16118.35118.35-2.14%1,223,400
Aug 8, 2025124.63125.49120.12120.94120.94-5.33%2,150,996
Aug 7, 2025132.31134.67122.39127.75127.75-8.11%2,457,025
Aug 6, 2025135.78139.65134.02139.03139.031.27%1,037,883
Aug 5, 2025140.34141.48135.44137.28137.28-1.94%867,197
Aug 4, 2025138.01140.10136.38140.00140.002.71%412,622
Aug 1, 2025134.10137.06131.63136.31136.31-0.61%574,913
Jul 31, 2025140.08142.22136.56137.14137.14-2.06%625,242
Jul 30, 2025141.37142.01139.23140.02140.02-539,748
Jul 29, 2025141.07142.53137.82140.02140.020.32%390,790
Jul 28, 2025140.82140.99138.44139.58139.581.39%541,632
Jul 25, 2025137.50137.90135.71137.67137.670.28%328,895
Jul 24, 2025137.21137.34135.40137.29137.290.07%321,651
Jul 23, 2025137.06137.85135.01137.19137.190.31%311,276
Jul 22, 2025140.39140.74134.68136.76136.76-2.72%413,931
Jul 21, 2025142.35143.53140.44140.58140.58-1.08%372,828
Jul 18, 2025143.18143.32139.85142.11142.110.25%343,028
Jul 17, 2025138.00142.02137.76141.76141.762.90%651,186
Jul 16, 2025137.09138.26134.62137.76137.760.34%597,139
Jul 15, 2025138.80139.48136.01137.30137.300.49%495,807
Jul 14, 2025135.66137.89133.38136.63136.630.32%379,963
Jul 11, 2025136.34137.52135.39136.20136.20-0.72%475,801
Jul 10, 2025140.33141.75136.73137.19137.19-1.90%477,378
Jul 9, 2025138.01139.88136.28139.85139.851.81%768,262
Jul 8, 2025139.37139.52135.16137.37137.37-0.49%888,214
Jul 7, 2025139.81140.44137.00138.04138.04-1.88%531,711
Jul 3, 2025141.02141.78140.34140.68140.680.62%428,144
Jul 2, 2025137.37139.82136.24139.81139.811.77%638,452
Jul 1, 2025141.72144.00133.56137.38137.38-4.12%997,130
Jun 30, 2025142.50144.15141.51143.29143.290.87%791,822
Jun 27, 2025142.18142.87140.10142.05142.05-0.13%1,035,197
Jun 26, 2025140.37142.35139.79142.23142.232.20%499,567
Jun 25, 2025140.34141.52138.29139.17139.17-0.48%667,977
Jun 24, 2025140.38141.86139.77139.84139.840.86%618,367
Jun 23, 2025136.05139.17135.27138.65138.651.21%734,629
Jun 20, 2025135.79137.70134.35136.99136.991.99%1,447,399
Jun 18, 2025130.92135.24130.50134.32134.322.75%557,518
Jun 17, 2025130.25131.90130.20130.72130.72-0.35%595,737
Jun 16, 2025130.43134.47129.10131.18131.181.71%728,631
Jun 13, 2025129.92132.11128.74128.97128.97-2.51%827,956