MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
269.63
+4.02 (1.51%)
Apr 29, 2026, 4:00 PM EDT - Market closed
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 271.30 | 272.17 | 264.78 | 269.63 | 269.63 | 1.51% | 907,740 |
| Apr 28, 2026 | 269.23 | 271.49 | 260.85 | 265.61 | 265.61 | -4.95% | 1,113,384 |
| 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 |
| Mar 27, 2026 | 225.07 | 229.87 | 222.67 | 225.44 | 225.44 | -1.34% | 893,198 |
| Mar 26, 2026 | 240.01 | 243.41 | 228.04 | 228.50 | 228.50 | -6.75% | 1,496,305 |
| Mar 25, 2026 | 238.59 | 246.12 | 235.33 | 245.04 | 245.04 | 3.29% | 1,089,956 |
| Mar 24, 2026 | 227.55 | 242.32 | 227.32 | 237.23 | 237.23 | 3.48% | 1,265,918 |
| Mar 23, 2026 | 222.13 | 231.99 | 221.70 | 229.26 | 229.26 | 4.70% | 1,252,313 |
| Mar 20, 2026 | 222.37 | 227.74 | 213.39 | 218.96 | 218.96 | -2.49% | 2,265,013 |
| Mar 19, 2026 | 210.89 | 225.89 | 209.40 | 224.54 | 224.54 | 2.58% | 707,449 |
| Mar 18, 2026 | 224.18 | 226.06 | 218.40 | 218.89 | 218.89 | -1.08% | 1,070,484 |
| Mar 17, 2026 | 225.04 | 226.24 | 220.27 | 221.29 | 221.29 | -1.61% | 740,432 |
| Mar 16, 2026 | 225.62 | 229.62 | 223.94 | 224.92 | 224.92 | 3.27% | 1,083,199 |
| Mar 13, 2026 | 220.37 | 225.55 | 215.94 | 217.80 | 217.80 | 0.86% | 858,425 |
| Mar 12, 2026 | 217.74 | 224.64 | 214.71 | 215.94 | 215.94 | -2.97% | 1,330,709 |
| Mar 11, 2026 | 220.27 | 225.63 | 219.48 | 222.55 | 222.55 | 0.89% | 715,549 |
| Mar 10, 2026 | 217.35 | 226.44 | 217.35 | 220.59 | 220.59 | 0.85% | 1,321,138 |
| Mar 9, 2026 | 201.17 | 222.61 | 197.63 | 218.73 | 218.73 | 5.41% | 2,275,756 |
| Mar 6, 2026 | 222.40 | 225.72 | 204.36 | 207.51 | 207.51 | -9.38% | 2,052,323 |
| Mar 5, 2026 | 237.13 | 238.61 | 224.22 | 228.98 | 228.98 | -4.19% | 1,181,383 |
| Mar 4, 2026 | 243.90 | 246.95 | 238.08 | 239.00 | 239.00 | -0.83% | 852,047 |
| Mar 3, 2026 | 249.27 | 250.10 | 236.03 | 241.01 | 241.01 | -6.78% | 1,391,590 |
| Mar 2, 2026 | 244.75 | 258.98 | 244.75 | 258.54 | 258.54 | 4.20% | 1,293,841 |
| Feb 27, 2026 | 243.71 | 248.39 | 242.50 | 248.12 | 248.12 | 0.41% | 1,285,673 |
| Feb 26, 2026 | 253.30 | 254.60 | 239.23 | 247.11 | 247.11 | -2.47% | 1,379,166 |
| Feb 25, 2026 | 250.00 | 256.12 | 249.30 | 253.37 | 253.37 | 2.05% | 1,073,475 |
| Feb 24, 2026 | 245.55 | 250.31 | 245.55 | 248.29 | 248.29 | 1.12% | 804,374 |
| Feb 23, 2026 | 244.07 | 245.79 | 238.83 | 245.53 | 245.53 | 0.80% | 720,317 |
| Feb 20, 2026 | 240.80 | 251.27 | 240.80 | 243.59 | 243.59 | 0.42% | 796,813 |
| Feb 19, 2026 | 243.13 | 247.03 | 242.06 | 242.56 | 242.56 | -1.70% | 844,362 |
| Feb 18, 2026 | 246.01 | 250.01 | 243.47 | 246.76 | 246.76 | 0.48% | 842,188 |