MTSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	207.15	211.60	195.74	210.95	210.95	10.82%	2,795,182
Nov 5, 2026	218.50	220.14	186.59	190.35	190.35	-18.35%	5,172,852
Nov 4, 2026	229.21	233.59	209.51	233.13	233.13	-1.00%	3,076,215
Nov 3, 2026	232.19	243.81	227.30	235.49	235.49	5.99%	2,168,095
Nov 2, 2026	236.83	238.83	220.45	222.18	222.18	-5.21%	2,098,613
Oct 30, 2026	233.09	241.27	226.18	234.39	234.39	-7.14%	2,828,597
Oct 29, 2026	256.35	258.55	248.44	252.42	252.42	-3.26%	1,114,766
Oct 28, 2026	260.21	261.76	251.90	260.92	260.92	2.05%	1,089,256
Oct 27, 2026	251.27	258.74	248.11	255.68	255.68	4.97%	1,908,143
Oct 26, 2026	236.61	246.87	233.90	243.58	243.58	3.11%	1,283,583
Oct 23, 2026	228.57	241.26	223.63	236.24	236.24	2.83%	1,135,481
Oct 22, 2026	260.89	260.89	227.27	229.73	229.73	-15.87%	2,669,567
Oct 21, 2026	269.84	274.33	265.00	273.05	273.05	3.85%	1,109,358
Oct 20, 2026	259.47	272.26	254.60	262.93	262.93	-1.08%	1,015,517
Oct 19, 2026	272.10	276.81	265.30	265.79	265.79	1.35%	1,519,950
Oct 16, 2026	265.08	268.68	257.78	262.24	262.24	-3.37%	1,787,176
Oct 15, 2026	276.54	281.00	257.12	271.39	271.39	-6.84%	2,487,615
Oct 14, 2026	299.94	303.50	288.09	291.33	291.33	-5.64%	1,774,878
Oct 13, 2026	296.21	308.92	290.20	308.75	308.75	0.78%	2,186,522
Oct 12, 2026	324.20	326.63	304.40	306.36	306.36	-7.18%	1,615,939
Oct 9, 2026	329.62	336.15	318.76	330.06	330.06	2.44%	1,219,631
Oct 8, 2026	331.11	338.51	318.66	322.21	322.21	-4.08%	1,637,450
Oct 7, 2026	339.98	341.84	330.41	335.91	335.91	-4.21%	1,519,346
Oct 6, 2026	334.22	353.54	333.22	350.67	350.67	6.81%	1,542,461
Oct 5, 2026	322.79	332.08	316.63	328.30	328.30	2.08%	1,187,187
Oct 2, 2026	310.90	326.73	307.87	321.60	321.60	6.62%	1,352,114
Oct 1, 2026	285.00	304.29	283.59	301.63	301.63	5.90%	1,175,547
Sep 30, 2026	284.19	287.32	278.00	284.82	284.82	0.19%	916,651
Sep 29, 2026	283.11	286.30	278.90	284.27	284.27	2.05%	912,433
Sep 28, 2026	287.38	287.38	274.48	278.56	278.56	-2.45%	1,067,525
Sep 25, 2026	286.43	289.26	279.40	285.57	285.57	0.22%	972,119
Sep 24, 2026	268.80	285.44	266.42	284.94	284.94	3.30%	1,130,384
Sep 23, 2026	276.24	278.63	269.63	275.84	275.84	-1.38%	1,114,200
Sep 22, 2026	276.30	281.16	274.47	279.69	279.69	0.21%	1,343,274
Sep 21, 2026	285.95	285.95	277.19	279.11	279.11	1.18%	1,505,332
Sep 18, 2026	272.58	277.48	269.82	275.86	275.86	4.83%	2,795,570
Sep 17, 2026	260.32	271.27	259.15	263.14	263.14	4.52%	1,325,718
Sep 16, 2026	244.70	254.37	242.16	251.75	251.75	4.89%	1,402,557
Sep 15, 2026	243.76	245.62	235.63	240.02	240.02	0.17%	1,162,723
Sep 14, 2026	258.81	258.96	239.27	239.62	239.62	-12.83%	2,178,614
Sep 11, 2026	275.13	280.65	272.00	274.90	274.90	0.91%	890,477
Sep 10, 2026	277.63	281.94	271.49	272.43	272.43	-4.78%	1,532,447
Sep 9, 2026	274.58	287.84	274.39	286.12	286.12	4.12%	1,922,376
Sep 8, 2026	273.00	279.13	266.15	274.80	274.80	2.18%	1,417,991
Sep 4, 2026	265.27	269.61	263.39	268.95	268.95	3.46%	1,011,826
Sep 3, 2026	250.91	260.18	244.86	259.95	259.95	0.93%	943,374
Sep 2, 2026	260.32	264.90	255.53	257.56	257.56	-1.70%	809,602
Sep 1, 2026	258.95	264.01	252.91	262.01	262.01	-0.69%	1,084,749
Aug 31, 2026	266.96	271.31	261.76	263.83	263.83	-0.54%	808,425
Aug 28, 2026	275.20	276.26	262.80	265.27	265.27	-4.29%	1,093,605