MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	302.46	307.77	299.36	298.79	-	-0.98%	61,420
Jul 14, 2026	309.89	310.69	299.21	301.76	301.76	2.56%	1,092,796
Jul 13, 2026	300.35	302.00	291.14	294.24	294.24	-4.63%	1,369,868
Jul 10, 2026	310.35	314.14	304.79	308.52	308.52	-2.78%	992,296
Jul 9, 2026	322.02	328.62	315.67	317.35	317.35	3.97%	1,608,915
Jul 8, 2026	305.01	313.09	297.23	305.23	305.23	0.13%	1,561,348
Jul 7, 2026	310.30	315.11	298.48	304.82	304.82	-6.96%	2,629,443
Jul 6, 2026	329.00	342.38	326.00	327.64	327.64	1.67%	1,525,486
Jul 2, 2026	348.63	351.79	312.86	322.26	322.26	-8.09%	2,628,011
Jul 1, 2026	368.57	369.28	347.83	350.63	350.63	-7.82%	2,329,849
Jun 30, 2026	373.56	387.87	367.00	380.37	380.37	2.09%	2,288,022
Jun 29, 2026	364.37	375.01	347.46	372.59	372.59	0.92%	1,842,174
Jun 26, 2026	378.07	381.74	360.97	369.18	369.18	-5.38%	4,297,089
Jun 25, 2026	381.88	392.44	362.00	390.19	390.19	4.59%	1,921,390
Jun 24, 2026	377.42	384.99	362.06	373.08	373.08	0.25%	1,382,642
Jun 23, 2026	371.44	381.74	365.00	372.15	372.15	-6.08%	2,144,225
Jun 22, 2026	400.14	401.69	388.50	396.26	396.26	1.24%	1,414,571
Jun 18, 2026	382.28	394.99	376.31	391.41	391.41	6.62%	2,361,592
Jun 17, 2026	373.35	380.88	366.00	367.11	367.11	-0.33%	1,233,145
Jun 16, 2026	382.04	385.89	367.40	368.32	368.32	-4.28%	1,580,897
Jun 15, 2026	393.35	399.00	382.34	384.77	384.77	1.29%	1,444,829
Jun 12, 2026	380.94	385.00	372.59	379.87	379.87	1.36%	1,135,396
Jun 11, 2026	365.94	375.25	358.25	374.76	374.76	5.74%	1,782,212
Jun 10, 2026	356.31	369.16	347.31	354.40	354.40	-1.20%	1,383,337
Jun 9, 2026	371.56	374.30	333.15	358.72	358.72	-0.87%	1,606,677
Jun 8, 2026	369.98	369.98	352.51	361.86	361.86	4.77%	1,803,520
Jun 5, 2026	365.00	374.65	342.37	345.40	345.40	-9.76%	2,967,916
Jun 4, 2026	376.01	390.34	367.66	382.74	382.74	-1.95%	1,252,810
Jun 3, 2026	390.35	395.31	376.93	390.34	390.34	2.09%	1,585,263
Jun 2, 2026	363.69	384.91	354.72	382.35	382.35	8.07%	2,659,516
Jun 1, 2026	354.80	364.00	347.43	353.79	353.79	-2.98%	2,033,453
May 29, 2026	393.91	393.91	357.07	364.64	364.64	-6.76%	2,023,933
May 28, 2026	402.66	402.66	382.01	391.09	391.09	-2.39%	1,341,044
May 27, 2026	415.63	418.90	393.80	400.66	400.66	-2.20%	1,214,552
May 26, 2026	401.53	413.75	397.60	409.68	409.68	6.14%	2,200,138
May 22, 2026	387.39	390.00	372.05	385.98	385.98	1.45%	970,670
May 21, 2026	373.29	380.84	370.62	380.45	380.45	1.26%	942,917
May 20, 2026	364.91	377.48	362.55	375.71	375.71	4.66%	1,441,752
May 19, 2026	344.64	361.34	337.44	358.98	358.98	0.77%	1,755,197
May 18, 2026	381.23	381.23	351.46	356.25	356.25	-5.15%	1,984,494
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