MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
125.99
+0.54 (0.43%)
Aug 13, 2025, 4:00 PM - Market closed
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 125.98 | 127.83 | 123.75 | 125.99 | 125.99 | 0.43% | 641,728 |
| Aug 12, 2025 | 119.15 | 125.50 | 118.98 | 125.45 | 125.45 | 6.00% | 794,498 |
| Aug 11, 2025 | 120.91 | 122.00 | 118.16 | 118.35 | 118.35 | -2.14% | 1,223,400 |
| Aug 8, 2025 | 124.63 | 125.49 | 120.12 | 120.94 | 120.94 | -5.33% | 2,150,996 |
| Aug 7, 2025 | 132.31 | 134.67 | 122.39 | 127.75 | 127.75 | -8.11% | 2,457,025 |
| Aug 6, 2025 | 135.78 | 139.65 | 134.02 | 139.03 | 139.03 | 1.27% | 1,037,883 |
| Aug 5, 2025 | 140.34 | 141.48 | 135.44 | 137.28 | 137.28 | -1.94% | 867,197 |
| Aug 4, 2025 | 138.01 | 140.10 | 136.38 | 140.00 | 140.00 | 2.71% | 412,622 |
| Aug 1, 2025 | 134.10 | 137.06 | 131.63 | 136.31 | 136.31 | -0.61% | 574,913 |
| Jul 31, 2025 | 140.08 | 142.22 | 136.56 | 137.14 | 137.14 | -2.06% | 625,242 |
| Jul 30, 2025 | 141.37 | 142.01 | 139.23 | 140.02 | 140.02 | - | 539,748 |
| Jul 29, 2025 | 141.07 | 142.53 | 137.82 | 140.02 | 140.02 | 0.32% | 390,790 |
| Jul 28, 2025 | 140.82 | 140.99 | 138.44 | 139.58 | 139.58 | 1.39% | 541,632 |
| Jul 25, 2025 | 137.50 | 137.90 | 135.71 | 137.67 | 137.67 | 0.28% | 328,895 |
| Jul 24, 2025 | 137.21 | 137.34 | 135.40 | 137.29 | 137.29 | 0.07% | 321,651 |
| Jul 23, 2025 | 137.06 | 137.85 | 135.01 | 137.19 | 137.19 | 0.31% | 311,276 |
| Jul 22, 2025 | 140.39 | 140.74 | 134.68 | 136.76 | 136.76 | -2.72% | 413,931 |
| Jul 21, 2025 | 142.35 | 143.53 | 140.44 | 140.58 | 140.58 | -1.08% | 372,828 |
| Jul 18, 2025 | 143.18 | 143.32 | 139.85 | 142.11 | 142.11 | 0.25% | 343,028 |
| Jul 17, 2025 | 138.00 | 142.02 | 137.76 | 141.76 | 141.76 | 2.90% | 651,186 |
| Jul 16, 2025 | 137.09 | 138.26 | 134.62 | 137.76 | 137.76 | 0.34% | 597,139 |
| Jul 15, 2025 | 138.80 | 139.48 | 136.01 | 137.30 | 137.30 | 0.49% | 495,807 |
| Jul 14, 2025 | 135.66 | 137.89 | 133.38 | 136.63 | 136.63 | 0.32% | 379,963 |
| Jul 11, 2025 | 136.34 | 137.52 | 135.39 | 136.20 | 136.20 | -0.72% | 475,801 |
| Jul 10, 2025 | 140.33 | 141.75 | 136.73 | 137.19 | 137.19 | -1.90% | 477,378 |
| Jul 9, 2025 | 138.01 | 139.88 | 136.28 | 139.85 | 139.85 | 1.81% | 768,262 |
| Jul 8, 2025 | 139.37 | 139.52 | 135.16 | 137.37 | 137.37 | -0.49% | 888,214 |
| Jul 7, 2025 | 139.81 | 140.44 | 137.00 | 138.04 | 138.04 | -1.88% | 531,711 |
| Jul 3, 2025 | 141.02 | 141.78 | 140.34 | 140.68 | 140.68 | 0.62% | 428,144 |
| Jul 2, 2025 | 137.37 | 139.82 | 136.24 | 139.81 | 139.81 | 1.77% | 638,452 |
| Jul 1, 2025 | 141.72 | 144.00 | 133.56 | 137.38 | 137.38 | -4.12% | 997,130 |
| Jun 30, 2025 | 142.50 | 144.15 | 141.51 | 143.29 | 143.29 | 0.87% | 791,822 |
| Jun 27, 2025 | 142.18 | 142.87 | 140.10 | 142.05 | 142.05 | -0.13% | 1,035,197 |
| Jun 26, 2025 | 140.37 | 142.35 | 139.79 | 142.23 | 142.23 | 2.20% | 499,567 |
| Jun 25, 2025 | 140.34 | 141.52 | 138.29 | 139.17 | 139.17 | -0.48% | 667,977 |
| Jun 24, 2025 | 140.38 | 141.86 | 139.77 | 139.84 | 139.84 | 0.86% | 618,367 |
| Jun 23, 2025 | 136.05 | 139.17 | 135.27 | 138.65 | 138.65 | 1.21% | 734,629 |
| Jun 20, 2025 | 135.79 | 137.70 | 134.35 | 136.99 | 136.99 | 1.99% | 1,447,399 |
| Jun 18, 2025 | 130.92 | 135.24 | 130.50 | 134.32 | 134.32 | 2.75% | 557,518 |
| Jun 17, 2025 | 130.25 | 131.90 | 130.20 | 130.72 | 130.72 | -0.35% | 595,737 |
| Jun 16, 2025 | 130.43 | 134.47 | 129.10 | 131.18 | 131.18 | 1.71% | 728,631 |
| Jun 13, 2025 | 129.92 | 132.11 | 128.74 | 128.97 | 128.97 | -2.51% | 827,956 |
| Jun 12, 2025 | 129.98 | 132.37 | 129.98 | 132.29 | 132.29 | 0.75% | 362,690 |
| Jun 11, 2025 | 129.10 | 132.30 | 128.78 | 131.30 | 131.30 | 2.36% | 569,444 |
| Jun 10, 2025 | 127.13 | 128.52 | 125.91 | 128.27 | 128.27 | 1.56% | 633,337 |
| Jun 9, 2025 | 126.34 | 128.35 | 125.16 | 126.30 | 126.30 | 1.01% | 448,369 |
| Jun 6, 2025 | 128.72 | 129.01 | 124.56 | 125.04 | 125.04 | -2.06% | 801,523 |
| Jun 5, 2025 | 128.35 | 128.74 | 126.09 | 127.67 | 127.67 | 0.20% | 579,268 |
| Jun 4, 2025 | 127.63 | 128.55 | 126.80 | 127.41 | 127.41 | 0.43% | 584,805 |
| Jun 3, 2025 | 123.93 | 127.57 | 123.25 | 126.86 | 126.86 | 2.52% | 735,973 |