NASDAQ : MTSI
MACOM Technology Solutions Holdings, Inc. — Price history
Technology · Semiconductors · United States
Last price 252.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MACOM Technology Solutions Holdings, Inc. (MTSI) closed at 234.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 233.09 | 241.27 | 226.18 | 234.39 | 2,828,597 | -7.14% |
| 2026-10-29 | 256.35 | 258.55 | 248.44 | 252.42 | 1,114,766 | -3.26% |
| 2026-10-28 | 260.21 | 261.76 | 251.9 | 260.92 | 1,089,256 | +2.05% |
| 2026-10-27 | 251.27 | 258.74 | 248.11 | 255.68 | 1,908,143 | +4.97% |
| 2026-10-26 | 236.61 | 246.87 | 233.895 | 243.58 | 1,283,583 | +3.11% |
| 2026-10-23 | 228.57 | 241.26 | 223.63 | 236.24 | 1,135,481 | +2.83% |
| 2026-10-22 | 260.89 | 260.89 | 227.27 | 229.73 | 2,669,567 | -15.87% |
| 2026-10-21 | 269.84 | 274.33 | 265 | 273.05 | 1,109,358 | +3.85% |
| 2026-10-20 | 259.47 | 272.26 | 254.6 | 262.93 | 1,015,517 | -1.08% |
| 2026-10-19 | 272.1 | 276.81 | 265.3 | 265.79 | 1,519,950 | +1.35% |
| 2026-10-16 | 265.08 | 268.675 | 257.78 | 262.24 | 1,787,176 | -3.37% |
| 2026-10-15 | 276.54 | 280.995 | 257.12 | 271.39 | 2,487,615 | -6.84% |
| 2026-10-14 | 299.94 | 303.495 | 288.09 | 291.33 | 1,774,878 | -5.64% |
| 2026-10-13 | 296.21 | 308.92 | 290.2 | 308.75 | 2,186,522 | +0.78% |
| 2026-10-12 | 324.2 | 326.63 | 304.4 | 306.36 | 1,615,939 | -7.18% |
| 2026-10-09 | 329.62 | 336.145 | 318.76 | 330.06 | 1,219,631 | +2.44% |
| 2026-10-08 | 331.105 | 338.51 | 318.66 | 322.21 | 1,637,450 | -4.08% |
| 2026-10-07 | 339.98 | 341.835 | 330.41 | 335.91 | 1,519,346 | -4.21% |
| 2026-10-06 | 334.22 | 353.535 | 333.22 | 350.67 | 1,542,461 | +6.81% |
| 2026-10-05 | 322.79 | 332.08 | 316.625 | 328.3 | 1,187,187 | +2.08% |
| 2026-10-02 | 310.9 | 326.73 | 307.867 | 321.6 | 1,352,114 | +6.62% |
| 2026-10-01 | 285 | 304.29 | 283.59 | 301.63 | 1,175,547 | +5.90% |
| 2026-09-30 | 284.19 | 287.32 | 278 | 284.82 | 916,651 | +0.19% |
| 2026-09-29 | 283.11 | 286.3 | 278.9 | 284.27 | 912,433 | +2.05% |
| 2026-09-28 | 287.38 | 287.38 | 274.48 | 278.56 | 1,067,525 | -2.45% |
| 2026-09-25 | 286.43 | 289.26 | 279.395 | 285.57 | 972,119 | +0.22% |
| 2026-09-24 | 268.8 | 285.44 | 266.42 | 284.94 | 1,130,384 | +3.30% |
| 2026-09-23 | 276.24 | 278.63 | 269.63 | 275.84 | 1,114,200 | -1.38% |
| 2026-09-22 | 276.3 | 281.16 | 274.47 | 279.69 | 1,343,274 | +0.21% |
| 2026-09-21 | 285.95 | 285.95 | 277.19 | 279.11 | 1,505,332 | +1.18% |
| 2026-09-18 | 272.58 | 277.48 | 269.815 | 275.86 | 2,795,570 | +4.83% |
| 2026-09-17 | 260.32 | 271.27 | 259.15 | 263.14 | 1,325,718 | +4.52% |
| 2026-09-16 | 244.7 | 254.37 | 242.16 | 251.75 | 1,402,557 | +4.89% |
| 2026-09-15 | 243.76 | 245.62 | 235.63 | 240.02 | 1,162,723 | +0.17% |
| 2026-09-14 | 258.81 | 258.96 | 239.27 | 239.62 | 2,178,614 | -12.83% |
| 2026-09-11 | 275.13 | 280.65 | 272 | 274.9 | 890,477 | +0.91% |
| 2026-09-10 | 277.63 | 281.94 | 271.49 | 272.43 | 1,532,447 | -4.78% |
| 2026-09-09 | 274.58 | 287.835 | 274.39 | 286.12 | 1,922,376 | +4.12% |
| 2026-09-08 | 273 | 279.13 | 266.151 | 274.8 | 1,417,991 | +2.18% |
| 2026-09-04 | 265.27 | 269.61 | 263.385 | 268.95 | 1,011,826 | +3.46% |
| 2026-09-03 | 250.91 | 260.18 | 244.86 | 259.95 | 943,374 | +0.93% |
| 2026-09-02 | 260.32 | 264.9 | 255.53 | 257.56 | 809,602 | -1.70% |
| 2026-09-01 | 258.95 | 264.01 | 252.91 | 262.01 | 1,084,749 | -0.69% |
| 2026-08-31 | 266.96 | 271.305 | 261.76 | 263.83 | 808,425 | -0.54% |
| 2026-08-28 | 275.2 | 276.26 | 262.8 | 265.27 | 1,093,605 | -4.29% |
| 2026-08-27 | 277.46 | 286.18 | 273.015 | 277.15 | 1,099,064 | +1.65% |
| 2026-08-26 | 267.08 | 272.99 | 266.26 | 272.66 | 1,228,631 | +2.40% |
| 2026-08-25 | 264.4 | 267.56 | 261.85 | 266.27 | 1,092,661 | +3.43% |
| 2026-08-24 | 260.53 | 262 | 252.43 | 257.43 | 1,547,774 | -3.44% |
| 2026-08-21 | 267.08 | 272.82 | 263.03 | 266.61 | 857,790 | +0.16% |
| 2026-08-20 | 269.99 | 272.48 | 263.3 | 266.18 | 867,671 | -1.41% |
| 2026-08-19 | 297.31 | 302.7 | 268.21 | 269.98 | 1,797,709 | -7.82% |
| 2026-08-18 | 311.55 | 315.085 | 290.28 | 292.875 | 2,327,949 | -10.58% |
| 2026-08-17 | 320.48 | 330.99 | 319.78 | 327.53 | 1,122,423 | +3.50% |
| 2026-08-14 | 307.55 | 316.58 | 303.05 | 316.44 | 798,745 | +3.05% |
| 2026-08-13 | 310.11 | 320.055 | 304.56 | 307.06 | 1,136,085 | -1.19% |
| 2026-08-12 | 313.82 | 319.79 | 309.13 | 310.75 | 1,437,808 | +3.61% |
| 2026-08-11 | 303.46 | 308.385 | 298.2 | 299.93 | 753,759 | +0.98% |
| 2026-08-10 | 314.78 | 315.79 | 296.85 | 297.03 | 1,272,401 | -4.44% |
| 2026-08-07 | 309.98 | 318.42 | 299.73 | 310.82 | 1,977,411 | +3.04% |
| 2026-08-06 | 270 | 304.505 | 261.95 | 301.64 | 2,955,735 | +14.49% |
| 2026-08-05 | 268.94 | 277.41 | 261.43 | 263.46 | 1,735,516 | -3.60% |
| 2026-08-04 | 270.01 | 275.31 | 264.96 | 273.31 | 1,873,582 | +6.72% |
| 2026-08-03 | 241.18 | 258.24 | 238.87 | 256.1 | 1,104,560 | +1.85% |
| 2026-07-31 | 260.29 | 267.24 | 247.33 | 251.44 | 1,294,431 | +1.10% |
| 2026-07-30 | 244.24 | 252.94 | 243.53 | 248.71 | 2,391,163 | +8.74% |
| 2026-07-29 | 246.41 | 254.26 | 228.02 | 228.71 | 2,413,079 | -8.23% |
| 2026-07-28 | 250.53 | 253.243 | 244.223 | 249.23 | 1,514,412 | -5.26% |
| 2026-07-27 | 268.99 | 271.883 | 250.97 | 263.08 | 1,243,412 | -1.46% |
| 2026-07-24 | 277.95 | 278.5 | 264.21 | 266.99 | 1,083,918 | -5.60% |
| 2026-07-23 | 277.66 | 285.83 | 275.395 | 282.82 | 1,019,157 | +0.07% |
| 2026-07-22 | 274.08 | 287.36 | 274.08 | 282.62 | 786,582 | -0.14% |
| 2026-07-21 | 276.61 | 285.5 | 273.42 | 283.03 | 1,401,586 | +4.90% |
| 2026-07-20 | 271.68 | 280.87 | 268.78 | 269.8 | 1,079,584 | +0.91% |
| 2026-07-17 | 263.58 | 277.19 | 255.017 | 267.36 | 1,762,612 | -2.95% |
| 2026-07-16 | 282.33 | 284.39 | 270.78 | 275.49 | 1,672,301 | -5.98% |
| 2026-07-15 | 302.46 | 307.77 | 286.31 | 293.02 | 1,302,767 | -2.90% |
| 2026-07-14 | 309.89 | 310.69 | 299.21 | 301.76 | 1,095,655 | +2.56% |
| 2026-07-13 | 300.35 | 302 | 291.135 | 294.24 | 1,421,929 | -4.63% |
| 2026-07-10 | 310.35 | 314.14 | 304.79 | 308.52 | 992,456 | -2.78% |
| 2026-07-09 | 322.015 | 328.62 | 315.67 | 317.35 | 1,614,755 | +3.97% |
| 2026-07-08 | 305.01 | 313.09 | 297.23 | 305.23 | 1,722,521 | +0.13% |
| 2026-07-07 | 310.3 | 315.11 | 298.475 | 304.82 | 2,697,088 | -6.96% |
| 2026-07-06 | 329 | 342.38 | 325.995 | 327.64 | 1,534,696 | +1.67% |
| 2026-07-02 | 348.63 | 351.79 | 312.86 | 322.26 | 2,679,922 | -8.09% |
| 2026-07-01 | 368.57 | 369.28 | 347.83 | 350.63 | 2,337,217 | -7.82% |
| 2026-06-30 | 373.56 | 387.87 | 366.995 | 380.37 | 2,523,080 | +2.09% |
| 2026-06-29 | 364.37 | 375.01 | 347.46 | 372.59 | 1,842,222 | +0.92% |
| 2026-06-26 | 378.07 | 381.735 | 360.965 | 369.18 | 4,297,089 | -5.38% |
| 2026-06-25 | 381.88 | 392.44 | 362 | 390.19 | 1,921,390 | +4.59% |
| 2026-06-24 | 377.42 | 384.99 | 362.06 | 373.08 | 1,382,642 | +0.25% |
| 2026-06-23 | 371.44 | 381.74 | 365 | 372.15 | 2,144,225 | -6.08% |
| 2026-06-22 | 400.14 | 401.685 | 388.5 | 396.26 | 1,414,571 | +1.24% |
| 2026-06-18 | 382.28 | 394.99 | 376.31 | 391.41 | 2,361,592 | +6.62% |
| 2026-06-17 | 373.35 | 380.875 | 366 | 367.11 | 1,233,145 | -0.33% |
| 2026-06-16 | 382.04 | 385.89 | 367.4 | 368.32 | 1,580,897 | -4.28% |
| 2026-06-15 | 393.352 | 399 | 382.342 | 384.77 | 1,444,829 | +1.29% |
| 2026-06-12 | 380.94 | 385 | 372.59 | 379.87 | 1,135,396 | +1.36% |
| 2026-06-11 | 365.94 | 375.25 | 358.25 | 374.76 | 1,782,212 | +5.74% |
| 2026-06-10 | 356.31 | 369.16 | 347.31 | 354.4 | 1,383,337 | -1.20% |
| 2026-06-09 | 371.56 | 374.3 | 333.15 | 358.72 | 1,606,677 | -0.87% |
| 2026-06-08 | 369.98 | 369.98 | 352.51 | 361.86 | 1,803,520 | +4.77% |
| 2026-06-05 | 365 | 374.645 | 342.37 | 345.4 | 2,967,916 | -9.76% |
| 2026-06-04 | 376.01 | 390.34 | 367.66 | 382.74 | 1,252,810 | -1.95% |
| 2026-06-03 | 390.35 | 395.305 | 376.93 | 390.34 | 1,585,263 | +2.09% |
| 2026-06-02 | 363.69 | 384.91 | 354.715 | 382.35 | 2,659,516 | +8.07% |
| 2026-06-01 | 354.8 | 364 | 347.43 | 353.79 | 2,033,453 | -2.98% |
| 2026-05-29 | 393.91 | 393.91 | 357.07 | 364.64 | 2,023,933 | -6.76% |
| 2026-05-28 | 402.66 | 402.66 | 382.01 | 391.09 | 1,341,044 | -2.39% |
| 2026-05-27 | 415.63 | 418.9 | 393.795 | 400.66 | 1,214,552 | -2.20% |
| 2026-05-26 | 401.53 | 413.75 | 397.6 | 409.68 | 2,200,138 | +6.14% |
| 2026-05-22 | 387.39 | 390 | 372.05 | 385.98 | 970,670 | +1.45% |
| 2026-05-21 | 373.29 | 380.84 | 370.62 | 380.45 | 942,917 | +1.26% |
| 2026-05-20 | 364.91 | 377.48 | 362.55 | 375.71 | 1,441,752 | +4.66% |
| 2026-05-19 | 344.64 | 361.34 | 337.44 | 358.98 | 1,755,197 | +0.77% |
| 2026-05-18 | 381.23 | 381.23 | 351.46 | 356.25 | 1,984,494 | -5.15% |
| 2026-05-15 | 369.89 | 387.955 | 362.5 | 375.6 | 1,617,022 | -2.08% |
| 2026-05-14 | 400 | 401.245 | 374.663 | 383.56 | 1,543,412 | +0.53% |
| 2026-05-13 | 376.02 | 384.58 | 364.418 | 381.55 | 1,796,590 | +5.18% |
| 2026-05-12 | 361.18 | 363.04 | 340.35 | 362.76 | 1,601,438 | -0.85% |