MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
235.87
+8.07 (3.54%)
At close: Feb 6, 2026, 4:00 PM EST
235.63
-0.24 (-0.10%)
After-hours: Feb 6, 2026, 7:56 PM EST
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 169.12 | 171.07 | 163.89 | 170.62 | 170.62 | -0.67% | 990,000 |
| Jan 6, 2026 | 171.68 | 172.95 | 168.29 | 171.77 | 171.77 | 0.59% | 1,307,630 |
| Jan 5, 2026 | 176.41 | 177.99 | 167.92 | 170.76 | 170.76 | -2.40% | 1,212,241 |
| Jan 2, 2026 | 174.78 | 177.17 | 172.30 | 174.96 | 174.96 | 2.15% | 1,219,429 |
| Dec 31, 2025 | 174.91 | 175.59 | 170.96 | 171.28 | 171.28 | -2.05% | 794,706 |
| Dec 30, 2025 | 173.77 | 175.85 | 173.73 | 174.87 | 174.87 | 0.67% | 500,621 |
| Dec 29, 2025 | 173.90 | 175.93 | 172.47 | 173.71 | 173.71 | -0.74% | 495,462 |
| Dec 26, 2025 | 176.30 | 176.30 | 173.39 | 175.01 | 175.01 | -0.46% | 358,748 |
| 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% | 479,336 |
| Dec 22, 2025 | 177.44 | 179.00 | 173.81 | 175.19 | 175.19 | 0.44% | 878,535 |
| Dec 19, 2025 | 172.80 | 176.50 | 172.71 | 174.42 | 174.42 | 1.72% | 1,785,696 |
| Dec 18, 2025 | 174.45 | 175.93 | 170.06 | 171.47 | 171.47 | 1.88% | 1,229,923 |
| Dec 17, 2025 | 176.45 | 178.07 | 162.94 | 168.31 | 168.31 | -4.20% | 1,513,662 |
| Dec 16, 2025 | 175.54 | 178.38 | 173.93 | 175.69 | 175.69 | 0.23% | 1,028,503 |
| Dec 15, 2025 | 179.63 | 181.06 | 174.47 | 175.29 | 175.29 | -1.16% | 1,357,455 |
| Dec 12, 2025 | 186.85 | 188.25 | 175.80 | 177.35 | 177.35 | -6.59% | 1,469,664 |
| Dec 11, 2025 | 183.50 | 190.21 | 181.78 | 189.86 | 189.86 | 1.95% | 808,593 |
| Dec 10, 2025 | 186.72 | 189.04 | 184.43 | 186.23 | 186.23 | -0.98% | 973,796 |
| Dec 9, 2025 | 183.62 | 190.95 | 183.52 | 188.08 | 188.08 | 1.37% | 1,249,002 |
| Dec 8, 2025 | 185.42 | 188.36 | 184.76 | 185.54 | 185.54 | 0.78% | 955,325 |
| Dec 5, 2025 | 188.52 | 190.41 | 184.03 | 184.10 | 184.10 | -1.58% | 1,411,301 |
| Dec 4, 2025 | 183.36 | 190.00 | 181.25 | 187.06 | 187.06 | 1.96% | 1,687,072 |
| 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 |