MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
122.61
+4.53 (3.84%)
At close: May 12, 2025, 4:00 PM
122.61
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 124.88 | 125.71 | 120.59 | 122.61 | - | 3.84% | 1,687,025 |
| May 9, 2025 | 120.68 | 121.47 | 117.17 | 118.08 | 118.08 | -1.32% | 570,031 |
| May 8, 2025 | 118.00 | 121.88 | 117.05 | 119.66 | 119.66 | 5.55% | 1,931,485 |
| May 7, 2025 | 110.99 | 113.86 | 110.09 | 113.37 | 113.37 | 2.42% | 988,152 |
| May 6, 2025 | 111.22 | 112.68 | 109.09 | 110.69 | 110.69 | -2.66% | 729,759 |
| May 5, 2025 | 110.92 | 113.88 | 110.58 | 113.72 | 113.72 | 1.28% | 890,553 |
| May 2, 2025 | 108.94 | 113.14 | 108.21 | 112.28 | 112.28 | 5.71% | 983,009 |
| May 1, 2025 | 105.82 | 108.29 | 105.42 | 106.22 | 106.22 | 2.38% | 837,591 |
| Apr 30, 2025 | 100.00 | 103.81 | 99.78 | 103.75 | 103.75 | 0.55% | 1,224,790 |
| Apr 29, 2025 | 103.19 | 104.65 | 102.72 | 103.18 | 103.18 | -0.85% | 464,229 |
| Apr 28, 2025 | 106.20 | 107.24 | 102.44 | 104.06 | 104.06 | -2.09% | 818,717 |
| Apr 25, 2025 | 104.14 | 107.14 | 103.73 | 106.28 | 106.28 | 0.57% | 324,960 |
| Apr 24, 2025 | 102.75 | 106.82 | 101.83 | 105.68 | 105.68 | 4.74% | 523,729 |
| Apr 23, 2025 | 101.62 | 103.50 | 100.16 | 100.90 | 100.90 | 5.25% | 564,630 |
| Apr 22, 2025 | 96.35 | 98.37 | 95.73 | 95.87 | 95.87 | 0.48% | 506,684 |
| Apr 21, 2025 | 95.37 | 95.98 | 93.24 | 95.41 | 95.41 | -1.93% | 544,934 |
| Apr 17, 2025 | 97.47 | 98.37 | 95.95 | 97.29 | 97.29 | 0.06% | 349,827 |
| Apr 16, 2025 | 96.36 | 97.55 | 94.21 | 97.23 | 97.23 | -2.27% | 667,619 |
| Apr 15, 2025 | 99.31 | 101.94 | 98.63 | 99.49 | 99.49 | 0.33% | 682,556 |
| Apr 14, 2025 | 101.10 | 101.30 | 97.88 | 99.16 | 99.16 | 1.37% | 1,082,137 |
| Apr 11, 2025 | 100.19 | 100.19 | 94.62 | 97.82 | 97.82 | -1.46% | 1,297,604 |
| Apr 10, 2025 | 101.57 | 102.30 | 96.46 | 99.27 | 99.27 | -6.87% | 1,022,158 |
| Apr 9, 2025 | 89.64 | 108.34 | 88.65 | 106.59 | 106.59 | 21.62% | 1,917,427 |
| Apr 8, 2025 | 93.68 | 94.70 | 85.27 | 87.64 | 87.64 | -2.43% | 1,023,660 |
| Apr 7, 2025 | 86.39 | 95.22 | 84.00 | 89.82 | 89.82 | 0.18% | 1,089,189 |
| Apr 4, 2025 | 85.98 | 91.27 | 84.10 | 89.66 | 89.66 | -2.72% | 1,299,665 |
| Apr 3, 2025 | 96.66 | 98.26 | 91.77 | 92.17 | 92.17 | -11.19% | 827,679 |
| Apr 2, 2025 | 99.19 | 104.98 | 99.12 | 103.78 | 103.78 | 2.42% | 625,972 |
| Apr 1, 2025 | 99.93 | 101.68 | 97.29 | 101.33 | 101.33 | 0.95% | 611,546 |
| Mar 31, 2025 | 96.56 | 100.65 | 94.01 | 100.38 | 100.38 | 1.94% | 1,580,248 |
| Mar 28, 2025 | 100.59 | 101.46 | 97.59 | 98.47 | 98.47 | -3.37% | 779,637 |
| Mar 27, 2025 | 104.52 | 105.26 | 101.82 | 101.90 | 101.90 | -3.55% | 593,168 |
| Mar 26, 2025 | 111.55 | 112.66 | 104.52 | 105.65 | 105.65 | -5.87% | 819,096 |
| Mar 25, 2025 | 111.50 | 113.46 | 111.30 | 112.24 | 112.24 | -0.53% | 485,803 |
| Mar 24, 2025 | 109.55 | 113.60 | 109.53 | 112.84 | 112.84 | 5.57% | 702,832 |
| Mar 21, 2025 | 106.33 | 108.09 | 105.41 | 106.89 | 106.89 | -1.62% | 1,515,511 |
| Mar 20, 2025 | 108.07 | 110.90 | 108.00 | 108.65 | 108.65 | -1.16% | 368,137 |
| Mar 19, 2025 | 107.59 | 111.33 | 106.10 | 109.92 | 109.92 | 2.44% | 578,323 |
| Mar 18, 2025 | 109.50 | 109.74 | 106.64 | 107.30 | 107.30 | -2.84% | 516,466 |
| Mar 17, 2025 | 108.43 | 110.87 | 107.50 | 110.44 | 110.44 | 1.26% | 578,719 |
| Mar 14, 2025 | 106.50 | 109.82 | 105.12 | 109.07 | 109.07 | 4.66% | 819,827 |
| Mar 13, 2025 | 106.95 | 107.10 | 102.69 | 104.21 | 104.21 | -2.58% | 691,699 |
| Mar 12, 2025 | 103.89 | 108.60 | 102.46 | 106.97 | 106.97 | 5.98% | 1,181,864 |
| Mar 11, 2025 | 95.60 | 102.38 | 95.60 | 100.93 | 100.93 | 4.18% | 720,334 |
| Mar 10, 2025 | 100.77 | 100.98 | 94.63 | 96.88 | 96.88 | -5.71% | 1,184,025 |
| Mar 7, 2025 | 104.94 | 105.68 | 98.22 | 102.75 | 102.75 | -1.20% | 1,209,134 |
| Mar 6, 2025 | 107.60 | 110.15 | 103.91 | 104.00 | 104.00 | -6.83% | 695,368 |
| Mar 5, 2025 | 110.46 | 111.87 | 108.00 | 111.62 | 111.62 | 1.69% | 577,743 |
| Mar 4, 2025 | 108.28 | 112.15 | 106.46 | 109.76 | 109.76 | 0.72% | 792,328 |
| Mar 3, 2025 | 116.61 | 116.61 | 108.88 | 108.98 | 108.98 | -5.78% | 822,901 |