Education
About Us
Working with TipRanks
Follow Us
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: