MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	314.78	315.79	302.48	304.54	-	-2.02%	303,735
Aug 7, 2026	309.98	318.42	299.73	310.82	310.82	3.04%	1,939,142
Aug 6, 2026	270.00	304.51	261.95	301.64	301.64	14.49%	2,955,340
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
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