Education
About Us
Working with TipRanks
Follow Us
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
220.98
224.67
217.23
218.93
218.93
+1.82%
1,953,533
1.68
Jan 14, 2026
211.79
215.15
206.44
215.01
215.01
+0.70%
2,251,561
1.97
Jan 13, 2026
198.71
213.86
198.71
213.52
213.52
+8.08%
3,442,470
3.12
Jan 12, 2026
173.15
199.56
173.15
197.55
197.55
+12.97%
4,004,737
3.77
Jan 09, 2026
169.69
176.30
168.78
174.87
174.87
+4.30%
1,783,357
1.71
Jan 08, 2026
169.90
172.81
165.63
167.66
167.66
-1.73%
1,063,039
1.02
Jan 07, 2026
169.12
171.07
163.89
170.62
170.62
-0.67%
990,000
0.95
Jan 06, 2026
171.68
172.95
168.29
171.77
171.77
+0.59%
1,307,630
1.26
Jan 05, 2026
176.41
177.99
167.92
170.76
170.76
-2.40%
1,212,241
1.17
Jan 02, 2026
174.78
177.17
172.30
174.96
174.96
+2.15%
1,219,429
1.19
Dec 31, 2025
174.91
175.59
170.96
171.28
171.28
-2.05%
794,706
0.77
Dec 30, 2025
173.77
175.85
173.73
174.87
174.87
+0.67%
500,621
0.48
Dec 29, 2025
173.90
175.93
172.47
173.71
173.71
-0.74%
495,462
0.47
Dec 26, 2025
176.30
176.30
173.39
175.01
175.01
-0.46%
358,748
0.34
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
0.44
Dec 22, 2025
177.44
179.00
173.81
175.19
175.19
+0.44%
878,535
0.81
Dec 19, 2025
172.80
176.50
172.71
174.42
174.42
+1.72%
1,785,696
1.65
Dec 18, 2025
174.45
175.93
170.06
171.47
171.47
+1.88%
1,229,923
1.07
Dec 17, 2025
176.45
178.07
162.94
168.31
168.31
-4.20%
1,513,662
1.31
Dec 16, 2025
175.54
178.38
173.93
175.69
175.69
+0.23%
1,028,503
0.90
Dec 15, 2025
179.63
181.06
174.47
175.29
175.29
-1.16%
1,357,455
1.19
Dec 12, 2025
186.85
188.25
175.80
177.35
177.35
-6.59%
1,469,664
1.31
Dec 11, 2025
183.50
190.21
181.78
189.86
189.86
+1.95%
808,593
0.72
Dec 10, 2025
186.72
189.04
184.43
186.23
186.23
-0.98%
973,796
0.87
Dec 09, 2025
183.62
190.95
183.52
188.08
188.08
+1.37%
1,249,002
1.12
Dec 08, 2025
185.42
188.36
184.76
185.54
185.54
+0.78%
955,325
0.86
Dec 05, 2025
188.52
190.41
184.03
184.10
184.10
-1.58%
1,411,301
1.28
Dec 04, 2025
183.36
190.00
181.25
187.06
187.06
+1.96%
1,687,072
1.54
Dec 03, 2025
177.27
183.90
175.50
183.46
183.46
+3.12%
1,874,331
1.75
Dec 02, 2025
175.11
180.10
174.79
177.91
177.91
+2.93%
1,151,999
1.08
Dec 01, 2025
171.18
175.43
169.15
172.85
172.85
-1.22%
1,044,748
0.99
Nov 28, 2025
169.62
175.06
168.46
174.99
174.99
+4.12%
946,982
0.89
Nov 26, 2025
167.47
170.99
165.79
168.06
168.06
+1.31%
779,600
0.73
Nov 25, 2025
162.36
166.18
159.00
165.88
165.88
-0.05%
1,334,612
1.27
Nov 24, 2025
159.90
166.88
158.02
165.97
165.97
+4.87%
1,276,020
1.22
Nov 21, 2025
155.41
160.55
150.80
158.27
158.27
+1.85%
767,053
0.73
Nov 20, 2025
166.25
169.39
154.35
155.39
155.39
-3.82%
1,227,937
1.18
Nov 19, 2025
158.13
164.26
158.04
161.57
161.57
+2.12%
713,180
0.69
Nov 18, 2025
158.25
159.53
155.19
158.22
158.22
-1.01%
773,031
0.75
Nov 17, 2025
160.65
164.08
158.36
159.83
159.83
-1.64%
657,394
0.64
Nov 14, 2025
157.35
164.37
156.63
162.50
162.50
+0.16%
627,478
0.61
Nov 13, 2025
170.78
170.78
160.71
162.24
162.24
-5.06%
1,146,369
1.12
Nov 12, 2025
171.72
172.33
168.66
170.89
170.89
+0.54%
966,085
0.95
Nov 11, 2025
176.10
176.54
169.03
169.98
169.98
-4.73%
1,226,265
1.22
Nov 10, 2025
173.25
179.38
169.00
178.42
178.42
+4.93%
1,460,364
1.47
Nov 07, 2025
163.90
170.22
162.32
170.03
170.03
+1.86%
1,560,224
1.58
Nov 06, 2025
152.00
169.23
150.81
166.92
166.92
+11.52%
2,223,191
2.25
Nov 05, 2025
144.62
150.96
144.62
149.68
149.68
+3.85%
1,325,435
1.32
Nov 04, 2025
146.14
148.07
144.06
144.13
144.13
-4.03%
1,034,649
1.03
Rows: