MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
246.45
253.47
244.18
247.71
247.71
+0.29%
789,449
0.60
Apr 08, 2026
250.00
254.25
238.87
247.00
247.00
+4.22%
1,789,647
1.36
Apr 07, 2026
232.82
237.51
230.00
236.99
236.99
+1.69%
661,103
0.50
Apr 06, 2026
238.83
244.58
231.02
233.04
233.04
-2.21%
784,922
0.59
Apr 03, 2026
217.66
239.56
217.60
238.30
238.30
0.00%
0
0.00
Apr 02, 2026
217.66
239.56
217.60
238.30
238.30
+3.90%
820,677
0.61
Apr 01, 2026
226.12
234.91
223.01
229.36
229.36
+3.28%
1,068,876
0.79
Mar 31, 2026
214.34
223.67
209.73
222.07
222.07
+6.01%
1,686,681
1.27
Mar 30, 2026
225.46
228.20
205.69
209.49
209.49
-7.08%
1,244,403
0.94
Mar 27, 2026
225.07
229.87
222.67
225.44
225.44
-1.34%
893,095
0.68
Mar 26, 2026
240.01
243.41
228.04
228.50
228.50
-6.75%
1,495,869
1.15
Mar 25, 2026
238.59
246.12
235.33
245.04
245.04
+3.29%
1,089,789
0.85
Mar 24, 2026
227.55
242.32
227.32
237.23
237.23
+3.48%
1,264,325
1.00
Mar 23, 2026
222.13
231.99
221.70
229.26
229.26
+4.70%
1,252,236
1.00
Mar 20, 2026
222.37
227.74
213.39
218.96
218.96
-2.49%
2,264,902
1.85
Mar 19, 2026
210.89
225.89
209.40
224.54
224.54
+2.58%
700,470
0.57
Mar 18, 2026
224.18
226.06
218.40
218.89
218.89
-1.08%
1,069,568
0.86
Mar 17, 2026
225.04
226.24
220.27
221.29
221.29
-1.61%
740,189
0.59
Mar 16, 2026
225.62
229.62
223.94
224.92
224.92
+3.27%
1,082,921
0.86
Mar 13, 2026
220.37
225.55
215.94
217.80
217.80
+0.86%
858,339
0.68
Mar 12, 2026
217.74
224.64
214.71
215.94
215.94
-2.97%
1,330,640
1.06
Mar 11, 2026
220.27
225.63
219.48
222.55
222.55
+0.89%
713,644
0.56
Mar 10, 2026
217.35
226.44
217.35
220.59
220.59
+0.85%
1,271,297
1.01
Mar 09, 2026
201.17
222.61
197.63
218.73
218.73
+5.41%
2,275,391
1.84
Mar 06, 2026
222.40
225.72
204.36
207.51
207.51
-9.38%
2,052,323
1.67
Mar 05, 2026
237.13
238.61
224.22
228.98
228.98
-4.19%
1,181,383
0.97
Mar 04, 2026
243.90
246.95
238.08
239.00
239.00
-0.83%
852,047
0.69
Mar 03, 2026
249.27
250.10
236.03
241.01
241.01
-6.78%
1,391,590
1.12
Mar 02, 2026
244.75
258.98
244.75
258.54
258.54
+4.20%
1,293,841
1.04
Feb 27, 2026
243.71
248.39
242.50
248.12
248.12
+0.41%
1,285,673
1.03
Feb 26, 2026
253.30
254.60
239.23
247.11
247.11
-2.47%
1,379,166
1.11
Feb 25, 2026
250.00
256.12
249.30
253.37
253.37
+2.05%
1,073,475
0.87
Feb 24, 2026
245.55
250.31
245.55
248.29
248.29
+1.12%
804,374
0.66
Feb 23, 2026
244.07
245.79
238.83
245.53
245.53
+0.80%
720,317
0.59
Feb 20, 2026
240.80
251.27
240.80
243.59
243.59
+0.42%
796,813
0.65
Feb 19, 2026
243.13
247.03
242.06
242.56
242.56
-1.70%
844,362
0.68
Feb 18, 2026
246.01
250.01
243.47
246.76
246.76
+0.48%
842,188
0.68
Feb 17, 2026
241.05
248.28
235.14
245.59
245.59
+0.59%
1,215,414
0.98
Feb 16, 2026
238.27
245.47
233.52
244.16
244.16
0.00%
0
0.00
Feb 13, 2026
238.27
245.47
233.52
244.16
244.16
+2.16%
1,265,262
1.02
Feb 12, 2026
240.82
245.26
236.00
238.99
238.99
+0.87%
2,119,500
1.74
Feb 11, 2026
235.86
239.30
229.32
236.94
236.94
+0.53%
1,039,388
0.86
Feb 10, 2026
235.25
236.56
225.98
230.54
230.54
-2.19%
994,561
0.82
Feb 09, 2026
236.44
241.62
234.52
235.70
235.70
-0.07%
1,121,432
0.92
Feb 06, 2026
235.00
240.85
227.82
235.87
235.87
+3.54%
2,092,036
1.74
Feb 05, 2026
203.69
232.09
197.83
227.80
227.80
+5.94%
2,919,945
2.48
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
Rows: