MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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