MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	371.56	374.30	333.15	345.33	-	-4.57%	676,876
Jun 8, 2026	369.98	369.98	352.51	361.86	361.86	4.77%	1,790,040
Jun 5, 2026	365.00	374.65	342.37	345.40	345.40	-9.76%	2,948,139
Jun 4, 2026	376.01	390.34	367.66	382.74	382.74	-1.95%	1,249,161
Jun 3, 2026	390.35	395.31	376.93	390.34	390.34	2.09%	1,576,548
Jun 2, 2026	363.69	384.91	354.72	382.35	382.35	8.07%	2,520,331
Jun 1, 2026	354.80	364.00	347.43	353.79	353.79	-2.98%	2,029,401
May 29, 2026	393.91	393.91	357.07	364.64	364.64	-6.76%	2,019,249
May 28, 2026	402.66	402.66	382.01	391.09	391.09	-2.39%	1,333,178
May 27, 2026	415.63	418.90	393.80	400.66	400.66	-2.20%	1,205,445
May 26, 2026	401.53	413.75	397.60	409.68	409.68	6.14%	2,193,469
May 22, 2026	387.39	390.00	372.05	385.98	385.98	1.45%	961,067
May 21, 2026	373.29	380.84	370.62	380.45	380.45	1.26%	940,878
May 20, 2026	364.91	377.48	362.55	375.71	375.71	4.66%	1,436,750
May 19, 2026	344.64	361.34	337.44	358.98	358.98	0.77%	1,748,515
May 18, 2026	381.23	381.23	351.46	356.25	356.25	-5.15%	1,970,173
May 15, 2026	369.89	387.96	362.50	375.60	375.60	-2.08%	1,617,022
May 14, 2026	400.00	401.25	374.66	383.56	383.56	0.53%	1,543,412
May 13, 2026	376.02	384.58	364.42	381.55	381.55	5.18%	1,796,590
May 12, 2026	361.18	363.04	340.35	362.76	362.76	-0.85%	1,601,438
May 11, 2026	361.42	368.95	352.69	365.88	365.88	1.67%	1,885,834
May 8, 2026	356.93	364.00	349.74	359.88	359.88	4.47%	1,769,005
May 7, 2026	353.87	355.00	317.54	344.47	344.47	11.19%	2,801,192
May 6, 2026	308.47	314.16	298.21	309.81	309.81	2.06%	1,870,577
May 5, 2026	293.09	304.96	285.27	303.57	303.57	4.06%	1,425,277
May 4, 2026	286.40	299.82	284.31	291.72	291.72	2.65%	1,170,276
May 1, 2026	280.40	285.78	277.03	284.18	284.18	0.91%	646,468
Apr 30, 2026	274.82	281.84	270.23	281.61	281.61	4.44%	1,101,291
Apr 29, 2026	271.30	272.17	264.78	269.63	269.63	1.51%	915,468
Apr 28, 2026	269.23	271.49	260.85	265.61	265.61	-4.95%	1,113,427
Apr 27, 2026	286.86	288.19	271.16	279.44	279.44	-2.85%	946,242
Apr 24, 2026	290.90	294.00	283.24	287.64	287.64	1.14%	1,165,896
Apr 23, 2026	279.82	289.98	277.11	284.40	284.40	2.67%	865,314
Apr 22, 2026	289.46	289.68	274.11	277.00	277.00	-3.05%	1,489,107
Apr 21, 2026	283.13	288.51	276.45	285.71	285.71	1.65%	794,793
Apr 20, 2026	276.78	281.50	275.32	281.08	281.08	1.48%	649,346
Apr 17, 2026	265.86	277.37	263.80	276.97	276.97	5.95%	1,046,142
Apr 16, 2026	260.69	265.67	256.62	261.42	261.42	0.10%	912,567
Apr 15, 2026	260.69	264.82	255.71	261.16	261.16	-1.05%	763,569
Apr 14, 2026	265.00	266.05	259.33	263.92	263.92	0.11%	834,172
Apr 13, 2026	258.10	264.51	257.14	263.63	263.63	2.14%	861,731
Apr 10, 2026	252.56	262.08	251.61	258.11	258.11	4.20%	1,030,942
Apr 9, 2026	246.45	253.47	244.18	247.71	247.71	0.29%	789,449
Apr 8, 2026	250.00	254.25	238.87	247.00	247.00	4.22%	1,789,808
Apr 7, 2026	232.82	237.51	230.00	236.99	236.99	1.69%	661,103
Apr 6, 2026	238.83	244.58	231.02	233.04	233.04	-2.21%	784,922
Apr 2, 2026	217.66	239.56	217.60	238.30	238.30	3.90%	820,677
Apr 1, 2026	226.12	234.91	223.01	229.36	229.36	3.28%	1,068,876
Mar 31, 2026	214.34	223.67	209.73	222.07	222.07	6.01%	1,686,681
Mar 30, 2026	225.46	228.20	205.69	209.49	209.49	-7.08%	1,244,403