MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
129.50
-2.37 (-1.80%)
Sep 18, 2025, 1:02 PM EDT - Market open
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 133.33 | 134.19 | 130.43 | 129.90 | - | -1.49% | 468,400 |
| 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 |
| Aug 7, 2025 | 132.31 | 134.67 | 122.39 | 127.75 | 127.75 | -8.11% | 2,457,025 |
| Aug 6, 2025 | 135.78 | 139.65 | 134.02 | 139.03 | 139.03 | 1.27% | 1,037,883 |
| Aug 5, 2025 | 140.34 | 141.48 | 135.44 | 137.28 | 137.28 | -1.94% | 867,197 |
| Aug 4, 2025 | 138.01 | 140.10 | 136.38 | 140.00 | 140.00 | 2.71% | 412,622 |
| Aug 1, 2025 | 134.10 | 137.06 | 131.63 | 136.31 | 136.31 | -0.61% | 574,913 |
| Jul 31, 2025 | 140.08 | 142.22 | 136.56 | 137.14 | 137.14 | -2.06% | 625,242 |
| Jul 30, 2025 | 141.37 | 142.01 | 139.23 | 140.02 | 140.02 | - | 539,748 |
| Jul 29, 2025 | 141.07 | 142.53 | 137.82 | 140.02 | 140.02 | 0.32% | 390,790 |
| Jul 28, 2025 | 140.82 | 140.99 | 138.44 | 139.58 | 139.58 | 1.39% | 541,632 |
| Jul 25, 2025 | 137.50 | 137.90 | 135.71 | 137.67 | 137.67 | 0.28% | 328,895 |
| Jul 24, 2025 | 137.21 | 137.34 | 135.40 | 137.29 | 137.29 | 0.07% | 321,651 |
| Jul 23, 2025 | 137.06 | 137.85 | 135.01 | 137.19 | 137.19 | 0.31% | 311,276 |
| Jul 22, 2025 | 140.39 | 140.74 | 134.68 | 136.76 | 136.76 | -2.72% | 413,931 |
| Jul 21, 2025 | 142.35 | 143.53 | 140.44 | 140.58 | 140.58 | -1.08% | 372,828 |
| Jul 18, 2025 | 143.18 | 143.32 | 139.85 | 142.11 | 142.11 | 0.25% | 343,028 |
| Jul 17, 2025 | 138.00 | 142.02 | 137.76 | 141.76 | 141.76 | 2.90% | 651,186 |
| Jul 16, 2025 | 137.09 | 138.26 | 134.62 | 137.76 | 137.76 | 0.34% | 597,139 |
| Jul 15, 2025 | 138.80 | 139.48 | 136.01 | 137.30 | 137.30 | 0.49% | 495,807 |
| Jul 14, 2025 | 135.66 | 137.89 | 133.38 | 136.63 | 136.63 | 0.32% | 379,963 |
| Jul 11, 2025 | 136.34 | 137.52 | 135.39 | 136.20 | 136.20 | -0.72% | 475,801 |
| Jul 10, 2025 | 140.33 | 141.75 | 136.73 | 137.19 | 137.19 | -1.90% | 477,378 |