Education
About Us
Working with TipRanks
Follow Us
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
228.16
232.10
207.71
215.03
215.03
-5.15%
2,486,211
2.14
Feb 03, 2026
232.99
236.80
221.24
226.71
226.71
-0.81%
1,766,680
1.51
Feb 02, 2026
217.33
236.51
216.03
228.56
228.56
+4.34%
1,880,181
1.62
Jan 30, 2026
224.44
231.75
216.60
219.06
219.06
-3.81%
1,076,313
0.93
Jan 29, 2026
225.03
230.62
217.17
227.73
227.73
+0.65%
915,837
0.79
Jan 28, 2026
222.38
227.02
221.41
226.25
226.25
+3.22%
1,021,091
0.88
Jan 27, 2026
219.98
224.14
218.53
219.20
219.20
+0.14%
955,322
0.82
Jan 26, 2026
218.56
221.17
215.95
218.89
218.89
-0.17%
779,930
0.67
Jan 23, 2026
225.59
227.31
216.34
219.26
219.26
-2.24%
1,197,789
1.03
Jan 22, 2026
229.85
230.82
218.53
224.29
224.29
-0.87%
1,165,604
1.01
Jan 21, 2026
227.34
228.24
222.01
226.25
226.25
+2.05%
1,276,986
1.11
Jan 20, 2026
217.78
226.69
215.00
221.70
221.70
+0.46%
1,572,287
1.39
Jan 19, 2026
219.27
225.34
218.28
220.68
220.68
0.00%
0
0.00
Jan 16, 2026
219.27
225.34
218.28
220.68
220.68
+0.80%
1,429,287
1.26
Jan 15, 2026
220.98
224.67
217.23
218.93
218.93
+1.82%
1,953,533
1.75
Jan 14, 2026
211.79
215.15
206.44
215.01
215.01
+0.70%
2,251,561
2.07
Jan 13, 2026
198.71
213.86
198.71
213.52
213.52
+8.08%
3,442,470
3.27
Jan 12, 2026
173.15
199.56
173.15
197.55
197.55
+12.97%
4,004,737
3.98
Jan 09, 2026
169.69
176.30
168.78
174.87
174.87
+4.30%
1,783,357
1.79
Jan 08, 2026
169.90
172.81
165.63
167.66
167.66
-1.73%
1,063,039
1.07
Jan 07, 2026
169.12
171.07
163.89
170.62
170.62
-0.67%
990,000
0.99
Jan 06, 2026
171.68
172.95
168.29
171.77
171.77
+0.59%
1,307,630
1.32
Jan 05, 2026
176.41
177.99
167.92
170.76
170.76
-2.40%
1,212,241
1.23
Jan 02, 2026
174.78
177.17
172.30
174.96
174.96
+2.15%
1,219,429
1.24
Jan 01, 2026
174.91
175.59
170.96
171.28
171.28
0.00%
0
0.00
Dec 31, 2025
174.91
175.59
170.96
171.28
171.28
-2.05%
794,706
0.79
Dec 30, 2025
173.77
175.85
173.73
174.87
174.87
+0.67%
500,621
0.50
Dec 29, 2025
173.90
175.93
172.47
173.71
173.71
-0.74%
495,462
0.49
Dec 26, 2025
176.30
176.30
173.39
175.01
175.01
-0.46%
358,748
0.35
Dec 25, 2025
178.06
178.68
175.47
175.81
175.81
0.00%
0
0.00
Dec 24, 2025
178.06
178.68
175.47
175.81
175.81
-0.27%
404,241
0.38
Dec 23, 2025
174.39
176.52
172.56
176.28
176.28
+0.62%
479,336
0.45
Dec 22, 2025
177.44
179.00
173.81
175.19
175.19
+0.44%
878,535
0.82
Dec 19, 2025
172.80
176.50
172.71
174.42
174.42
+1.72%
1,785,696
1.69
Dec 18, 2025
174.45
175.93
170.06
171.47
171.47
+1.88%
1,229,923
1.16
Dec 17, 2025
176.45
178.07
162.94
168.31
168.31
-4.20%
1,513,662
1.34
Dec 16, 2025
175.54
178.38
173.93
175.69
175.69
+0.23%
1,028,503
0.91
Dec 15, 2025
179.63
181.06
174.47
175.29
175.29
-1.16%
1,357,455
1.20
Dec 12, 2025
186.85
188.25
175.80
177.35
177.35
-6.59%
1,469,664
1.32
Dec 11, 2025
183.50
190.21
181.78
189.86
189.86
+1.95%
808,593
0.73
Dec 10, 2025
186.72
189.04
184.43
186.23
186.23
-0.98%
973,796
0.88
Dec 09, 2025
183.62
190.95
183.52
188.08
188.08
+1.37%
1,249,002
1.13
Dec 08, 2025
185.42
188.36
184.76
185.54
185.54
+0.78%
955,325
0.87
Dec 05, 2025
188.52
190.41
184.03
184.10
184.10
-1.58%
1,411,301
1.29
Dec 04, 2025
183.36
190.00
181.25
187.06
187.06
+1.96%
1,687,072
1.57
Dec 03, 2025
177.27
183.90
175.50
183.46
183.46
+3.12%
1,874,331
1.76
Dec 02, 2025
175.11
180.10
174.79
177.91
177.91
+2.93%
1,151,999
1.09
Dec 01, 2025
171.18
175.43
169.15
172.85
172.85
-1.22%
1,044,748
1.00
Nov 28, 2025
169.62
175.06
168.46
174.99
174.99
+4.12%
946,982
0.91
Nov 27, 2025
167.47
170.99
165.79
168.06
168.06
0.00%
0
0.00
Rows: