MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
167.66
-2.96 (-1.73%)
At close: Jan 8, 2026, 4:00 PM EST
167.65
-0.01 (-0.01%)
After-hours: Jan 8, 2026, 7:59 PM EST
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 169.90 | 172.81 | 165.63 | 167.66 | 167.66 | -1.73% | 1,053,767 |
| Jan 7, 2026 | 169.12 | 171.07 | 163.89 | 170.62 | 170.62 | -0.67% | 988,283 |
| Jan 6, 2026 | 171.68 | 172.95 | 168.29 | 171.77 | 171.77 | 0.59% | 1,307,622 |
| Jan 5, 2026 | 176.41 | 177.99 | 167.92 | 170.76 | 170.76 | -2.40% | 1,211,021 |
| Jan 2, 2026 | 174.78 | 177.17 | 172.30 | 174.96 | 174.96 | 2.15% | 875,828 |
| Dec 31, 2025 | 174.91 | 175.59 | 170.96 | 171.28 | 171.28 | -2.05% | 790,957 |
| Dec 30, 2025 | 173.77 | 175.85 | 173.73 | 174.87 | 174.87 | 0.67% | 438,428 |
| Dec 29, 2025 | 173.90 | 175.93 | 172.47 | 173.71 | 173.71 | -0.74% | 467,635 |
| Dec 26, 2025 | 176.30 | 176.30 | 173.39 | 175.01 | 175.01 | -0.46% | 353,031 |
| Dec 24, 2025 | 178.06 | 178.68 | 175.47 | 175.81 | 175.81 | -0.27% | 404,241 |
| Dec 23, 2025 | 174.39 | 176.52 | 172.56 | 176.28 | 176.28 | 0.62% | 472,251 |
| Dec 22, 2025 | 177.44 | 179.00 | 173.81 | 175.19 | 175.19 | 0.44% | 878,438 |
| Dec 19, 2025 | 172.80 | 176.50 | 172.71 | 174.42 | 174.42 | 1.72% | 1,712,702 |
| Dec 18, 2025 | 174.45 | 175.93 | 170.06 | 171.47 | 171.47 | 1.88% | 1,221,834 |
| Dec 17, 2025 | 176.45 | 178.07 | 162.94 | 168.31 | 168.31 | -4.20% | 1,509,830 |
| Dec 16, 2025 | 175.54 | 178.38 | 173.93 | 175.69 | 175.69 | 0.23% | 992,070 |
| Dec 15, 2025 | 179.63 | 181.06 | 174.47 | 175.29 | 175.29 | -1.16% | 1,329,875 |
| Dec 12, 2025 | 186.85 | 188.25 | 175.80 | 177.35 | 177.35 | -6.59% | 1,468,597 |
| Dec 11, 2025 | 183.50 | 190.21 | 181.78 | 189.86 | 189.86 | 1.95% | 800,270 |
| Dec 10, 2025 | 186.72 | 189.04 | 184.43 | 186.23 | 186.23 | -0.98% | 973,744 |
| Dec 9, 2025 | 183.62 | 190.95 | 183.52 | 188.08 | 188.08 | 1.37% | 1,209,305 |
| Dec 8, 2025 | 185.42 | 188.36 | 184.76 | 185.54 | 185.54 | 0.78% | 944,703 |
| Dec 5, 2025 | 188.52 | 190.41 | 184.03 | 184.10 | 184.10 | -1.58% | 1,380,588 |
| Dec 4, 2025 | 183.36 | 190.00 | 181.25 | 187.06 | 187.06 | 1.96% | 1,687,065 |
| Dec 3, 2025 | 177.27 | 183.90 | 175.50 | 183.46 | 183.46 | 3.12% | 1,874,331 |
| Dec 2, 2025 | 175.11 | 180.10 | 174.79 | 177.91 | 177.91 | 2.93% | 1,151,999 |
| Dec 1, 2025 | 171.18 | 175.43 | 169.15 | 172.85 | 172.85 | -1.22% | 1,044,748 |
| Nov 28, 2025 | 169.62 | 175.06 | 168.46 | 174.99 | 174.99 | 4.12% | 946,982 |
| Nov 26, 2025 | 167.47 | 170.99 | 165.79 | 168.06 | 168.06 | 1.31% | 779,600 |
| Nov 25, 2025 | 162.36 | 166.18 | 159.00 | 165.88 | 165.88 | -0.05% | 1,334,612 |
| Nov 24, 2025 | 159.90 | 166.88 | 158.02 | 165.97 | 165.97 | 4.87% | 1,276,020 |
| Nov 21, 2025 | 155.41 | 160.55 | 150.80 | 158.27 | 158.27 | 1.85% | 767,053 |
| Nov 20, 2025 | 166.25 | 169.39 | 154.35 | 155.39 | 155.39 | -3.82% | 1,227,937 |
| Nov 19, 2025 | 158.13 | 164.26 | 158.04 | 161.57 | 161.57 | 2.12% | 713,180 |
| Nov 18, 2025 | 158.25 | 159.53 | 155.19 | 158.22 | 158.22 | -1.01% | 773,031 |
| Nov 17, 2025 | 160.65 | 164.08 | 158.36 | 159.83 | 159.83 | -1.64% | 657,394 |
| Nov 14, 2025 | 157.35 | 164.37 | 156.63 | 162.50 | 162.50 | 0.16% | 627,478 |
| Nov 13, 2025 | 170.78 | 170.78 | 160.71 | 162.24 | 162.24 | -5.06% | 1,146,369 |
| Nov 12, 2025 | 171.72 | 172.33 | 168.66 | 170.89 | 170.89 | 0.54% | 966,085 |
| Nov 11, 2025 | 176.10 | 176.54 | 169.03 | 169.98 | 169.98 | -4.73% | 1,226,265 |
| Nov 10, 2025 | 173.25 | 179.38 | 169.00 | 178.42 | 178.42 | 4.93% | 1,460,364 |
| Nov 7, 2025 | 163.90 | 170.22 | 162.32 | 170.03 | 170.03 | 1.86% | 1,560,224 |
| Nov 6, 2025 | 152.00 | 169.23 | 150.81 | 166.92 | 166.92 | 11.52% | 2,223,191 |
| Nov 5, 2025 | 144.62 | 150.96 | 144.62 | 149.68 | 149.68 | 3.85% | 1,325,435 |
| Nov 4, 2025 | 146.14 | 148.07 | 144.06 | 144.13 | 144.13 | -4.03% | 1,034,649 |
| Nov 3, 2025 | 149.60 | 152.45 | 146.85 | 150.19 | 150.19 | 1.39% | 924,396 |
| Oct 31, 2025 | 151.56 | 153.51 | 148.07 | 148.13 | 148.13 | -1.65% | 1,179,823 |
| Oct 30, 2025 | 150.72 | 154.86 | 149.66 | 150.61 | 150.61 | -1.34% | 951,332 |
| Oct 29, 2025 | 149.28 | 154.54 | 149.04 | 152.66 | 152.66 | 3.23% | 1,035,055 |
| Oct 28, 2025 | 146.02 | 148.25 | 144.55 | 147.88 | 147.88 | 1.02% | 1,000,547 |