Education
About Us
Working with TipRanks
Follow Us
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 03, 2025
149.60
152.45
146.85
150.19
150.19
+1.39%
924,396
0.92
Oct 31, 2025
151.56
153.51
148.07
148.13
148.13
-1.65%
1,179,759
1.19
Oct 30, 2025
150.72
154.86
149.66
150.61
150.61
-1.34%
937,235
0.95
Oct 29, 2025
149.28
154.54
149.04
152.66
152.66
+3.23%
1,035,053
1.06
Oct 28, 2025
146.02
148.25
144.55
147.88
147.88
+1.02%
1,000,547
1.03
Oct 27, 2025
142.90
147.83
142.00
146.39
146.39
+3.93%
966,911
1.00
Oct 24, 2025
140.86
142.61
140.18
140.85
140.85
+1.11%
635,340
0.66
Oct 23, 2025
136.00
141.05
136.00
139.31
139.30
+2.50%
624,426
0.65
Oct 22, 2025
138.34
139.56
133.35
135.91
135.91
-2.51%
918,962
0.97
Oct 21, 2025
140.35
141.00
137.91
139.41
139.41
-0.66%
579,544
0.62
Oct 20, 2025
138.61
141.89
138.28
140.33
140.33
+2.57%
591,343
0.63
Oct 17, 2025
136.80
138.34
134.14
136.82
136.82
-0.81%
644,744
0.69
Oct 16, 2025
138.49
140.98
136.68
137.94
137.94
+0.81%
1,214,492
1.32
Oct 15, 2025
134.50
137.12
133.01
136.83
136.83
+4.02%
1,095,478
1.20
Oct 14, 2025
127.85
134.40
126.93
131.54
131.54
+0.77%
1,019,401
1.12
Oct 13, 2025
126.55
131.42
124.74
130.53
130.53
+6.83%
975,662
1.08
Rows: