MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
106.35
+0.67 (0.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025104.14107.14103.73106.28106.280.57%323,982
Apr 24, 2025102.75106.82101.83105.68105.684.74%523,729
Apr 23, 2025101.62103.50100.16100.90100.905.25%564,630
Apr 22, 202596.3598.3795.7395.8795.870.48%506,684
Apr 21, 202595.3795.9893.2495.4195.41-1.93%544,934
Apr 17, 202597.4798.3795.9597.2997.290.06%349,827
Apr 16, 202596.3697.5594.2197.2397.23-2.27%667,619
Apr 15, 202599.31101.9498.6399.4999.490.33%682,556
Apr 14, 2025101.10101.3097.8899.1699.161.37%1,082,137
Apr 11, 2025100.19100.1994.6297.8297.82-1.46%1,297,604
Apr 10, 2025101.57102.3096.4699.2799.27-6.87%1,022,158
Apr 9, 202589.64108.3488.65106.59106.5921.62%1,917,427
Apr 8, 202593.6894.7085.2787.6487.64-2.43%1,023,660
Apr 7, 202586.3995.2284.0089.8289.820.18%1,089,189
Apr 4, 202585.9891.2784.1089.6689.66-2.72%1,299,665
Apr 3, 202596.6698.2691.7792.1792.17-11.19%827,679
Apr 2, 202599.19104.9899.12103.78103.782.42%625,972
Apr 1, 202599.93101.6897.29101.33101.330.95%611,546
Mar 31, 202596.56100.6594.01100.38100.381.94%1,580,248
Mar 28, 2025100.59101.4697.5998.4798.47-3.37%779,637
Mar 27, 2025104.52105.26101.82101.90101.90-3.55%593,168
Mar 26, 2025111.55112.66104.52105.65105.65-5.87%819,096
Mar 25, 2025111.50113.46111.30112.24112.24-0.53%485,803
Mar 24, 2025109.55113.60109.53112.84112.845.57%702,832
Mar 21, 2025106.33108.09105.41106.89106.89-1.62%1,515,511
Mar 20, 2025108.07110.90108.00108.65108.65-1.16%368,137
Mar 19, 2025107.59111.33106.10109.92109.922.44%578,323
Mar 18, 2025109.50109.74106.64107.30107.30-2.84%516,466
Mar 17, 2025108.43110.87107.50110.44110.441.26%578,719
Mar 14, 2025106.50109.82105.12109.07109.074.66%819,827
Mar 13, 2025106.95107.10102.69104.21104.21-2.58%691,699
Mar 12, 2025103.89108.60102.46106.97106.975.98%1,181,864
Mar 11, 202595.60102.3895.60100.93100.934.18%720,334
Mar 10, 2025100.77100.9894.6396.8896.88-5.71%1,184,025
Mar 7, 2025104.94105.6898.22102.75102.75-1.20%1,209,134
Mar 6, 2025107.60110.15103.91104.00104.00-6.83%695,368
Mar 5, 2025110.46111.87108.00111.62111.621.69%577,743
Mar 4, 2025108.28112.15106.46109.76109.760.72%792,328
Mar 3, 2025116.61116.61108.88108.98108.98-5.78%822,901
Feb 28, 2025111.96115.69110.28115.66115.662.58%777,415
Feb 27, 2025119.50119.50112.68112.75112.75-5.01%885,744
Feb 26, 2025118.54119.52117.09118.70118.702.05%794,559
Feb 25, 2025118.81119.64115.25116.31116.31-2.48%777,651
Feb 24, 2025121.57122.07117.82119.27119.27-1.14%524,255
Feb 21, 2025124.38124.38119.07120.65120.65-2.71%621,081
Feb 20, 2025124.00124.55121.96124.01124.010.22%678,650
Feb 19, 2025124.98124.98122.54123.74123.74-0.62%807,989
Feb 18, 2025124.05124.81123.09124.51124.511.13%947,469
Feb 14, 2025121.87124.46119.29123.12123.120.84%773,871
Feb 13, 2025121.60123.58120.65122.09122.090.18%589,916