MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
136.82
-1.12 (-0.81%)
At close: Oct 17, 2025, 4:00 PM EDT
134.39
-2.43 (-1.78%)
After-hours: Oct 17, 2025, 7:20 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 136.80 | 138.34 | 134.14 | 136.82 | 136.82 | -0.81% | 644,736 |
| 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 |
| Sep 8, 2025 | 130.71 | 132.62 | 129.32 | 130.25 | 130.25 | 0.30% | 844,076 |
| Sep 5, 2025 | 133.41 | 134.22 | 129.17 | 129.86 | 129.86 | -1.54% | 979,559 |
| Sep 4, 2025 | 131.16 | 132.64 | 130.13 | 131.89 | 131.89 | 1.32% | 668,609 |
| Sep 3, 2025 | 131.39 | 131.48 | 127.68 | 130.17 | 130.17 | -0.67% | 614,306 |
| Sep 2, 2025 | 125.51 | 131.35 | 124.12 | 131.05 | 131.05 | 2.26% | 771,067 |
| Aug 29, 2025 | 132.32 | 133.96 | 127.10 | 128.15 | 128.15 | -4.29% | 1,105,826 |
| Aug 28, 2025 | 130.81 | 134.08 | 130.38 | 133.89 | 133.89 | 3.29% | 826,574 |
| Aug 27, 2025 | 128.31 | 130.85 | 128.29 | 129.63 | 129.63 | 1.01% | 692,245 |
| Aug 26, 2025 | 127.48 | 130.84 | 127.16 | 128.33 | 128.33 | 1.29% | 1,048,449 |
| Aug 25, 2025 | 126.21 | 127.04 | 125.79 | 126.69 | 126.69 | 0.43% | 678,024 |
| Aug 22, 2025 | 123.32 | 128.07 | 123.27 | 126.15 | 126.15 | 2.08% | 691,147 |
| Aug 21, 2025 | 120.73 | 124.14 | 120.73 | 123.58 | 123.58 | 2.01% | 705,909 |
| Aug 20, 2025 | 121.07 | 121.58 | 118.28 | 121.15 | 121.15 | 0.12% | 421,594 |
| Aug 19, 2025 | 123.74 | 124.01 | 120.79 | 121.00 | 121.00 | -2.85% | 453,686 |
| Aug 18, 2025 | 123.09 | 125.57 | 122.91 | 124.55 | 124.55 | 1.19% | 517,873 |
| Aug 15, 2025 | 125.01 | 125.29 | 121.68 | 123.09 | 123.09 | -1.84% | 537,002 |
| Aug 14, 2025 | 124.67 | 125.58 | 122.56 | 125.40 | 125.40 | -0.47% | 520,019 |
| Aug 13, 2025 | 125.98 | 127.83 | 123.75 | 125.99 | 125.99 | 0.43% | 650,886 |
| Aug 12, 2025 | 119.15 | 125.50 | 118.98 | 125.45 | 125.45 | 6.00% | 794,498 |
| Aug 11, 2025 | 120.91 | 122.00 | 118.16 | 118.35 | 118.35 | -2.14% | 1,223,400 |
| Aug 8, 2025 | 124.63 | 125.49 | 120.12 | 120.94 | 120.94 | -5.33% | 2,150,996 |