MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
263.28
-8.11 (-2.99%)
Oct 16, 2026, 3:57 PM EDT - Market open
MTSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 265.08 | 268.68 | 257.78 | 263.28 | 263.28 | -2.99% | 1,290,100 |
| Oct 15, 2026 | 276.54 | 281.00 | 257.12 | 271.39 | 271.39 | -6.84% | 2,485,536 |
| Oct 14, 2026 | 299.94 | 303.50 | 288.09 | 291.33 | 291.33 | -5.64% | 1,772,045 |
| Oct 13, 2026 | 296.21 | 308.92 | 290.20 | 308.75 | 308.75 | 0.78% | 2,085,514 |
| Oct 12, 2026 | 324.20 | 326.63 | 304.40 | 306.36 | 306.36 | -7.18% | 1,556,198 |
| Oct 9, 2026 | 329.62 | 336.15 | 318.76 | 330.06 | 330.06 | 2.44% | 1,219,342 |
| Oct 8, 2026 | 331.11 | 338.51 | 318.66 | 322.21 | 322.21 | -4.08% | 1,594,377 |
| Oct 7, 2026 | 339.98 | 341.84 | 330.41 | 335.91 | 335.91 | -4.21% | 1,518,846 |
| Oct 6, 2026 | 334.22 | 353.54 | 333.22 | 350.67 | 350.67 | 6.81% | 1,540,414 |
| Oct 5, 2026 | 322.79 | 332.08 | 316.63 | 328.30 | 328.30 | 2.08% | 1,187,100 |
| Oct 2, 2026 | 310.90 | 326.73 | 307.87 | 321.60 | 321.60 | 6.62% | 1,352,114 |
| Oct 1, 2026 | 285.00 | 304.29 | 283.59 | 301.63 | 301.63 | 5.90% | 1,175,547 |
| Sep 30, 2026 | 284.19 | 287.32 | 278.00 | 284.82 | 284.82 | 0.19% | 916,651 |
| Sep 29, 2026 | 283.11 | 286.30 | 278.90 | 284.27 | 284.27 | 2.05% | 912,433 |
| Sep 28, 2026 | 287.38 | 287.38 | 274.48 | 278.56 | 278.56 | -2.45% | 1,067,525 |
| Sep 25, 2026 | 286.43 | 289.26 | 279.40 | 285.57 | 285.57 | 0.22% | 972,119 |
| Sep 24, 2026 | 268.80 | 285.44 | 266.42 | 284.94 | 284.94 | 3.30% | 1,130,384 |
| Sep 23, 2026 | 276.24 | 278.63 | 269.63 | 275.84 | 275.84 | -1.38% | 1,114,200 |
| Sep 22, 2026 | 276.30 | 281.16 | 274.47 | 279.69 | 279.69 | 0.21% | 1,343,274 |
| Sep 21, 2026 | 285.95 | 285.95 | 277.19 | 279.11 | 279.11 | 1.18% | 1,505,332 |
| Sep 18, 2026 | 272.58 | 277.48 | 269.82 | 275.86 | 275.86 | 4.83% | 2,795,570 |
| Sep 17, 2026 | 260.32 | 271.27 | 259.15 | 263.14 | 263.14 | 4.52% | 1,325,718 |
| Sep 16, 2026 | 244.70 | 254.37 | 242.16 | 251.75 | 251.75 | 4.89% | 1,402,557 |
| Sep 15, 2026 | 243.76 | 245.62 | 235.63 | 240.02 | 240.02 | 0.17% | 1,162,723 |
| Sep 14, 2026 | 258.81 | 258.96 | 239.27 | 239.62 | 239.62 | -12.83% | 2,178,614 |
| Sep 11, 2026 | 275.13 | 280.65 | 272.00 | 274.90 | 274.90 | 0.91% | 890,477 |
| Sep 10, 2026 | 277.63 | 281.94 | 271.49 | 272.43 | 272.43 | -4.78% | 1,532,447 |
| Sep 9, 2026 | 274.58 | 287.84 | 274.39 | 286.12 | 286.12 | 4.12% | 1,922,376 |
| Sep 8, 2026 | 273.00 | 279.13 | 266.15 | 274.80 | 274.80 | 2.18% | 1,417,991 |
| Sep 4, 2026 | 265.27 | 269.61 | 263.39 | 268.95 | 268.95 | 3.46% | 1,011,826 |
| Sep 3, 2026 | 250.91 | 260.18 | 244.86 | 259.95 | 259.95 | 0.93% | 943,374 |
| Sep 2, 2026 | 260.32 | 264.90 | 255.53 | 257.56 | 257.56 | -1.70% | 809,602 |
| Sep 1, 2026 | 258.95 | 264.01 | 252.91 | 262.01 | 262.01 | -0.69% | 1,084,749 |
| Aug 31, 2026 | 266.96 | 271.31 | 261.76 | 263.83 | 263.83 | -0.54% | 808,425 |
| Aug 28, 2026 | 275.20 | 276.26 | 262.80 | 265.27 | 265.27 | -4.29% | 1,093,605 |
| Aug 27, 2026 | 277.46 | 286.18 | 273.02 | 277.15 | 277.15 | 1.65% | 1,099,064 |
| Aug 26, 2026 | 267.08 | 272.99 | 266.26 | 272.66 | 272.66 | 2.40% | 1,228,631 |
| Aug 25, 2026 | 264.40 | 267.56 | 261.85 | 266.27 | 266.27 | 3.43% | 1,092,661 |
| Aug 24, 2026 | 260.53 | 262.00 | 252.43 | 257.43 | 257.43 | -3.44% | 1,547,774 |
| Aug 21, 2026 | 267.08 | 272.82 | 263.03 | 266.61 | 266.61 | 0.16% | 857,790 |
| Aug 20, 2026 | 269.99 | 272.48 | 263.30 | 266.18 | 266.18 | -1.41% | 867,671 |
| Aug 19, 2026 | 297.31 | 302.70 | 268.21 | 269.98 | 269.98 | -7.82% | 1,797,709 |
| Aug 18, 2026 | 311.55 | 315.09 | 290.28 | 292.88 | 292.88 | -10.58% | 2,327,949 |
| Aug 17, 2026 | 320.48 | 330.99 | 319.78 | 327.53 | 327.53 | 3.50% | 1,122,423 |
| Aug 14, 2026 | 307.55 | 316.58 | 303.05 | 316.44 | 316.44 | 3.05% | 798,745 |
| Aug 13, 2026 | 310.11 | 320.06 | 304.56 | 307.06 | 307.06 | -1.19% | 1,136,085 |
| Aug 12, 2026 | 313.82 | 319.79 | 309.13 | 310.75 | 310.75 | 3.61% | 1,437,808 |
| Aug 11, 2026 | 303.46 | 308.39 | 298.20 | 299.93 | 299.93 | 0.98% | 753,759 |
| Aug 10, 2026 | 314.78 | 315.79 | 296.85 | 297.03 | 297.03 | -4.44% | 1,272,401 |
| Aug 7, 2026 | 309.98 | 318.42 | 299.73 | 310.82 | 310.82 | 3.04% | 1,977,411 |