MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
268.95
+9.00 (3.46%)
At close: Sep 4, 2026, 4:00 PM EDT
259.20
-9.75 (-3.63%)
After-hours: Sep 4, 2026, 7:39 PM EDT
MTSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 265.27 | 269.61 | 263.39 | 268.95 | 268.95 | 3.46% | 1,011,629 |
| Sep 3, 2026 | 250.91 | 260.18 | 244.86 | 259.95 | 259.95 | 0.93% | 900,745 |
| Sep 2, 2026 | 260.32 | 264.90 | 255.53 | 257.56 | 257.56 | -1.70% | 809,022 |
| Sep 1, 2026 | 258.95 | 264.01 | 252.91 | 262.01 | 262.01 | -0.69% | 1,084,475 |
| Aug 31, 2026 | 266.96 | 271.31 | 261.76 | 263.83 | 263.83 | -0.54% | 808,168 |
| 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 |
| Aug 6, 2026 | 270.00 | 304.51 | 261.95 | 301.64 | 301.64 | 14.49% | 2,955,735 |
| Aug 5, 2026 | 268.94 | 277.41 | 261.43 | 263.46 | 263.46 | -3.60% | 1,735,516 |
| Aug 4, 2026 | 270.01 | 275.31 | 264.96 | 273.31 | 273.31 | 6.72% | 1,873,582 |
| Aug 3, 2026 | 241.18 | 258.24 | 238.87 | 256.10 | 256.10 | 1.85% | 1,104,560 |
| Jul 31, 2026 | 260.29 | 267.24 | 247.33 | 251.44 | 251.44 | 1.10% | 1,294,431 |
| Jul 30, 2026 | 244.24 | 252.94 | 243.53 | 248.71 | 248.71 | 8.74% | 2,391,163 |
| Jul 29, 2026 | 246.41 | 254.26 | 228.02 | 228.71 | 228.71 | -8.23% | 2,413,079 |
| Jul 28, 2026 | 250.53 | 253.24 | 244.22 | 249.23 | 249.23 | -5.26% | 1,514,412 |
| Jul 27, 2026 | 268.99 | 271.88 | 250.97 | 263.08 | 263.08 | -1.46% | 1,243,412 |
| Jul 24, 2026 | 277.95 | 278.50 | 264.21 | 266.99 | 266.99 | -5.60% | 1,083,918 |
| Jul 23, 2026 | 277.66 | 285.83 | 275.40 | 282.82 | 282.82 | 0.07% | 1,019,157 |
| Jul 22, 2026 | 274.08 | 287.36 | 274.08 | 282.62 | 282.62 | -0.14% | 786,582 |
| Jul 21, 2026 | 276.61 | 285.50 | 273.42 | 283.03 | 283.03 | 4.90% | 1,401,586 |
| Jul 20, 2026 | 271.68 | 280.87 | 268.78 | 269.80 | 269.80 | 0.91% | 1,079,584 |
| Jul 17, 2026 | 263.58 | 277.19 | 255.02 | 267.36 | 267.36 | -2.95% | 1,762,612 |
| Jul 16, 2026 | 282.33 | 284.39 | 270.78 | 275.49 | 275.49 | -5.98% | 1,672,301 |
| Jul 15, 2026 | 302.46 | 307.77 | 286.31 | 293.02 | 293.02 | -2.90% | 1,302,767 |
| Jul 14, 2026 | 309.89 | 310.69 | 299.21 | 301.76 | 301.76 | 2.56% | 1,095,655 |
| Jul 13, 2026 | 300.35 | 302.00 | 291.14 | 294.24 | 294.24 | -4.63% | 1,421,929 |
| Jul 10, 2026 | 310.35 | 314.14 | 304.79 | 308.52 | 308.52 | -2.78% | 992,456 |
| Jul 9, 2026 | 322.02 | 328.62 | 315.67 | 317.35 | 317.35 | 3.97% | 1,614,755 |
| Jul 8, 2026 | 305.01 | 313.09 | 297.23 | 305.23 | 305.23 | 0.13% | 1,722,521 |
| Jul 7, 2026 | 310.30 | 315.11 | 298.48 | 304.82 | 304.82 | -6.96% | 2,697,088 |
| Jul 6, 2026 | 329.00 | 342.38 | 326.00 | 327.64 | 327.64 | 1.67% | 1,534,696 |
| Jul 2, 2026 | 348.63 | 351.79 | 312.86 | 322.26 | 322.26 | -8.09% | 2,679,922 |
| Jul 1, 2026 | 368.57 | 369.28 | 347.83 | 350.63 | 350.63 | -7.82% | 2,337,217 |
| Jun 30, 2026 | 373.56 | 387.87 | 367.00 | 380.37 | 380.37 | 2.09% | 2,523,080 |
| Jun 29, 2026 | 364.37 | 375.01 | 347.46 | 372.59 | 372.59 | 0.92% | 1,842,222 |
| Jun 26, 2026 | 378.07 | 381.74 | 360.97 | 369.18 | 369.18 | -5.38% | 4,297,089 |