MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	222.37	227.74	217.33	219.99	-	-2.03%	470,800
Mar 19, 2026	210.89	225.89	209.40	224.54	224.54	2.58%	700,437
Mar 18, 2026	224.18	226.06	218.40	218.89	218.89	-1.08%	1,061,408
Mar 17, 2026	225.04	226.24	220.27	221.29	221.29	-1.61%	736,996
Mar 16, 2026	225.62	229.62	223.94	224.92	224.92	3.27%	1,039,725
Mar 13, 2026	220.37	225.55	215.94	217.80	217.80	0.86%	803,805
Mar 12, 2026	217.74	224.64	214.71	215.94	215.94	-2.97%	1,330,602
Mar 11, 2026	220.27	225.63	219.48	222.55	222.55	0.89%	713,587
Mar 10, 2026	217.35	226.44	217.35	220.59	220.59	0.85%	1,263,118
Mar 9, 2026	201.17	222.61	197.63	218.73	218.73	5.41%	2,270,617
Mar 6, 2026	222.40	225.72	204.36	207.51	207.51	-9.38%	2,005,682
Mar 5, 2026	237.13	238.61	224.22	228.98	228.98	-4.19%	1,140,281
Mar 4, 2026	243.90	246.95	238.08	239.00	239.00	-0.83%	801,826
Mar 3, 2026	249.27	250.10	236.03	241.01	241.01	-6.78%	1,322,096
Mar 2, 2026	244.75	258.98	244.75	258.54	258.54	4.20%	1,293,306
Feb 27, 2026	243.71	248.39	242.50	248.12	248.12	0.41%	1,283,518
Feb 26, 2026	253.30	254.60	239.23	247.11	247.11	-2.47%	1,378,929
Feb 25, 2026	250.00	256.12	249.30	253.37	253.37	2.05%	1,072,786
Feb 24, 2026	245.55	250.31	245.55	248.29	248.29	1.12%	804,100
Feb 23, 2026	244.07	245.79	238.83	245.53	245.53	0.80%	719,674
Feb 20, 2026	240.80	251.27	240.80	243.59	243.59	0.42%	794,337
Feb 19, 2026	243.13	247.03	242.06	242.56	242.56	-1.70%	843,904
Feb 18, 2026	246.01	250.01	243.47	246.76	246.76	0.48%	827,942
Feb 17, 2026	241.05	248.28	235.14	245.59	245.59	0.59%	1,214,342
Feb 13, 2026	238.27	245.47	233.52	244.16	244.16	2.16%	1,207,236
Feb 12, 2026	240.82	245.26	236.00	238.99	238.99	0.87%	2,044,516
Feb 11, 2026	235.86	239.30	229.32	236.94	236.94	2.78%	1,032,376
Feb 10, 2026	235.25	236.56	225.98	230.54	230.54	-2.19%	993,693
Feb 9, 2026	236.44	241.62	234.52	235.70	235.70	-0.07%	1,120,413
Feb 6, 2026	235.00	240.85	227.82	235.87	235.87	3.54%	2,090,339
Feb 5, 2026	203.69	232.09	197.83	227.80	227.80	5.94%	2,915,822
Feb 4, 2026	228.16	232.10	207.71	215.03	215.03	-5.15%	2,499,384
Feb 3, 2026	232.99	236.80	221.24	226.71	226.71	-0.81%	1,766,680
Feb 2, 2026	217.33	236.51	216.03	228.56	228.56	4.34%	1,880,181
Jan 30, 2026	224.44	231.75	216.60	219.06	219.06	-3.81%	1,076,313
Jan 29, 2026	225.03	230.62	217.17	227.73	227.73	0.65%	915,837
Jan 28, 2026	222.38	227.02	221.41	226.25	226.25	3.22%	1,021,091
Jan 27, 2026	219.98	224.14	218.53	219.20	219.20	0.14%	955,322
Jan 26, 2026	218.56	221.17	215.95	218.89	218.89	-0.17%	779,930
Jan 23, 2026	225.59	227.31	216.34	219.26	219.26	-2.24%	1,197,862
Jan 22, 2026	229.85	230.82	218.53	224.29	224.29	-0.87%	1,165,604
Jan 21, 2026	227.34	228.24	222.01	226.25	226.25	2.05%	1,276,986
Jan 20, 2026	217.78	226.69	215.00	221.70	221.70	0.46%	1,572,359
Jan 16, 2026	219.27	225.34	218.28	220.68	220.68	0.80%	1,429,287
Jan 15, 2026	220.98	224.67	217.23	218.93	218.93	1.82%	1,953,533
Jan 14, 2026	211.79	215.15	206.44	215.01	215.01	0.70%	2,251,561
Jan 13, 2026	198.71	213.86	198.71	213.52	213.52	8.08%	3,442,470
Jan 12, 2026	173.15	199.56	173.15	197.55	197.55	12.97%	4,004,737
Jan 9, 2026	169.69	176.30	168.78	174.87	174.87	4.30%	1,783,357
Jan 8, 2026	169.90	172.81	165.63	167.66	167.66	-1.73%	1,063,039