Skip to main content
logo
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
136.30
-0.84 (-0.61%)
At close: Aug 1, 2025, 4:00 PM
136.31
+0.01 (0.01%)
After-hours: Aug 1, 2025, 4:32 PM EDT

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025134.10137.06131.63136.31136.31-0.61%574,913
Jul 31, 2025140.08142.22136.56137.14137.14-2.06%625,242
Jul 30, 2025141.37142.01139.23140.02140.02-539,748
Jul 29, 2025141.07142.53137.82140.02140.020.32%390,790
Jul 28, 2025140.82140.99138.44139.58139.581.39%541,632
Jul 25, 2025137.50137.90135.71137.67137.670.28%328,895
Jul 24, 2025137.21137.34135.40137.29137.290.07%321,651
Jul 23, 2025137.06137.85135.01137.19137.190.31%311,276
Jul 22, 2025140.39140.74134.68136.76136.76-2.72%413,931
Jul 21, 2025142.35143.53140.44140.58140.58-1.08%372,828
Jul 18, 2025143.18143.32139.85142.11142.110.25%343,028
Jul 17, 2025138.00142.02137.76141.76141.762.90%651,186
Jul 16, 2025137.09138.26134.62137.76137.760.34%597,139
Jul 15, 2025138.80139.48136.01137.30137.300.49%495,807
Jul 14, 2025135.66137.89133.38136.63136.630.32%379,963
Jul 11, 2025136.34137.52135.39136.20136.20-0.72%475,801
Jul 10, 2025140.33141.75136.73137.19137.19-1.90%477,378
Jul 9, 2025138.01139.88136.28139.85139.851.81%768,262
Jul 8, 2025139.37139.52135.16137.37137.37-0.49%888,214
Jul 7, 2025139.81140.44137.00138.04138.04-1.88%531,711
Jul 3, 2025141.02141.78140.34140.68140.680.62%428,144
Jul 2, 2025137.37139.82136.24139.81139.811.77%638,452
Jul 1, 2025141.72144.00133.56137.38137.38-4.12%997,130
Jun 30, 2025142.50144.15141.51143.29143.290.87%791,822
Jun 27, 2025142.18142.87140.10142.05142.05-0.13%1,035,197
Jun 26, 2025140.37142.35139.79142.23142.232.20%499,567
Jun 25, 2025140.34141.52138.29139.17139.17-0.48%667,977
Jun 24, 2025140.38141.86139.77139.84139.840.86%618,367
Jun 23, 2025136.05139.17135.27138.65138.651.21%734,629
Jun 20, 2025135.79137.70134.35136.99136.991.99%1,447,399
Jun 18, 2025130.92135.24130.50134.32134.322.75%557,518
Jun 17, 2025130.25131.90130.20130.72130.72-0.35%595,737
Jun 16, 2025130.43134.47129.10131.18131.181.71%728,631
Jun 13, 2025129.92132.11128.74128.97128.97-2.51%827,956
Jun 12, 2025129.98132.37129.98132.29132.290.75%362,690
Jun 11, 2025129.10132.30128.78131.30131.302.36%569,444
Jun 10, 2025127.13128.52125.91128.27128.271.56%633,337
Jun 9, 2025126.34128.35125.16126.30126.301.01%448,369
Jun 6, 2025128.72129.01124.56125.04125.04-2.06%801,523
Jun 5, 2025128.35128.74126.09127.67127.670.20%579,268
Jun 4, 2025127.63128.55126.80127.41127.410.43%584,805
Jun 3, 2025123.93127.57123.25126.86126.862.52%735,973
Jun 2, 2025121.80123.92121.52123.74123.741.75%535,196
May 30, 2025121.95122.53120.09121.61121.61-1.53%525,375
May 29, 2025125.65126.18122.44123.50123.500.62%605,246
May 28, 2025123.56124.34122.42122.74122.74-0.75%537,635
May 27, 2025123.92124.87122.37123.67123.671.68%437,683
May 23, 2025119.00122.27118.44121.63121.630.07%429,026
May 22, 2025121.79122.31120.17121.54121.540.14%504,797
May 21, 2025123.38124.85120.84121.37121.37-1.73%760,159