Education
About Us
Working with TipRanks
Follow Us
MACOM Technology Solutions Holdings Inc (MTSI)
NASDAQ:MTSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 10, 2025
132.75
133.00
121.97
122.18
122.18
-8.12%
1,445,135
1.64
Oct 09, 2025
133.12
133.12
129.80
132.98
132.98
-0.16%
502,588
0.57
Oct 08, 2025
129.13
133.40
128.01
133.19
133.19
+4.08%
1,273,165
1.46
Oct 07, 2025
134.44
134.44
127.01
127.97
127.97
-2.84%
1,072,057
1.24
Oct 06, 2025
129.38
132.88
128.94
131.71
131.71
+3.37%
1,007,170
1.17
Oct 03, 2025
129.12
129.30
126.74
127.41
127.41
-0.53%
757,820
0.88
Oct 02, 2025
127.22
128.66
126.24
128.09
128.09
+1.21%
800,726
0.94
Oct 01, 2025
124.14
127.32
123.96
126.56
126.56
+1.66%
893,536
1.05
Sep 30, 2025
123.83
127.03
122.30
124.49
124.49
+0.97%
1,406,107
1.67
Sep 29, 2025
130.54
130.99
123.12
123.29
123.29
-4.71%
994,163
1.18
Sep 26, 2025
124.07
129.64
123.00
129.39
129.39
+4.45%
1,126,286
1.34
Sep 25, 2025
125.10
125.54
122.75
123.88
123.88
-2.19%
1,024,985
1.23
Sep 24, 2025
128.92
128.92
125.38
126.66
126.66
-1.66%
1,488,791
1.82
Sep 23, 2025
129.53
130.56
128.07
128.80
128.80
-0.53%
754,102
0.93
Sep 22, 2025
127.06
129.55
126.80
129.49
129.49
+1.86%
1,364,503
1.69
Sep 19, 2025
129.88
130.30
125.63
127.12
127.12
-2.01%
5,914,965
8.06
Sep 18, 2025
133.33
134.19
128.76
129.73
129.73
-1.62%
1,303,777
1.81
Sep 17, 2025
131.37
133.43
129.89
131.87
131.87
+0.53%
845,590
1.18
Sep 16, 2025
131.54
132.70
129.37
131.18
131.18
-0.18%
649,083
0.90
Sep 15, 2025
132.00
133.87
131.21
131.42
131.42
-0.34%
691,475
0.96
Sep 12, 2025
131.07
133.76
130.24
131.87
131.87
+0.61%
938,313
1.32
Sep 11, 2025
132.39
134.13
130.14
131.07
131.07
-0.48%
754,722
1.06
Sep 10, 2025
130.97
133.45
130.74
131.70
131.70
+1.47%
748,902
1.06
Sep 09, 2025
130.31
131.43
129.45
129.79
129.79
-0.35%
761,576
1.08
Sep 08, 2025
130.71
132.62
129.32
130.25
130.25
+0.30%
844,076
1.20
Sep 05, 2025
133.41
134.22
129.17
129.86
129.86
-1.54%
979,559
1.41
Sep 04, 2025
131.16
132.64
130.13
131.89
131.89
+1.32%
668,609
0.96
Sep 03, 2025
131.39
131.48
127.68
130.17
130.17
-0.67%
614,306
0.88
Sep 02, 2025
125.51
131.35
124.12
131.05
131.05
+2.26%
771,067
1.11
Aug 29, 2025
132.32
133.96
127.10
128.15
128.15
-4.29%
1,105,826
1.62
Aug 28, 2025
130.81
134.08
130.38
133.89
133.89
+3.29%
826,574
1.22
Aug 27, 2025
128.31
130.85
128.29
129.63
129.63
+1.01%
692,245
1.02
Aug 26, 2025
127.48
130.84
127.16
128.33
128.33
+1.29%
1,048,449
1.57
Aug 25, 2025
126.21
127.04
125.79
126.69
126.69
+0.43%
678,024
1.02
Aug 22, 2025
123.32
128.07
123.27
126.15
126.15
+2.08%
691,147
1.05
Rows: