MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ

Currency In USD

MTSI Historical Return

If you invested $1000 in MACOM Technology Solutions Holdings, Inc. (MTSI) 10 years ago, it would be worth $6,556.45 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,127.38, while $1000 invested 1 year ago would be worth $1,796. This corresponds to total returns of 555.65%, 312.74%, 79.6%, respectively, with annualized returns of 20.68%, 32.76%, 79.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	260.29	251.44	251.44	267.24	247.33	1.29M
July 30, 2026	244.24	248.71	248.71	252.94	243.53	2.39M
July 29, 2026	246.41	228.71	228.71	254.26	228.02	2.41M
July 28, 2026	250.53	249.23	249.23	253.24	244.22	1.49M
July 27, 2026	268.99	263.08	263.08	271.88	250.97	1.24M
July 24, 2026	277.95	266.99	266.99	278.5	264.21	1.08M
July 23, 2026	277.66	282.82	282.82	285.83	275.4	1.02M
July 22, 2026	274.08	282.62	282.62	287.36	274.08	785,407
July 21, 2026	276.61	283.03	283.03	285.5	273.42	1.4M
July 20, 2026	271.68	269.8	269.8	280.87	268.78	1.05M
July 17, 2026	263.58	267.36	267.36	277.19	255.02	1.75M
July 16, 2026	282.33	275.49	275.49	284.39	270.78	1.65M
July 15, 2026	302.46	293.02	293.02	307.77	286.31	1.28M
July 14, 2026	309.89	301.76	301.76	310.69	299.21	1.09M
July 13, 2026	300.35	294.24	294.24	302	291.14	1.37M
July 10, 2026	310.35	308.52	308.52	314.14	304.79	992,296
July 09, 2026	322.02	317.35	317.35	328.62	315.67	1.61M
July 08, 2026	305.01	305.23	305.23	313.09	297.23	1.56M
July 07, 2026	310.3	304.82	304.82	315.11	298.48	2.63M
July 06, 2026	329	327.64	327.64	342.38	326	1.53M
July 02, 2026	348.63	322.26	322.26	351.79	312.86	2.63M
July 01, 2026	368.57	350.63	350.63	369.28	347.83	2.33M
June 30, 2026	373.56	380.37	380.37	387.87	367	2.29M
June 29, 2026	364.37	372.59	372.59	375.01	347.46	1.79M
June 26, 2026	378.07	369.18	369.18	381.74	360.97	4.22M
June 25, 2026	381.88	390.19	390.19	392.44	362	1.88M
June 24, 2026	377.42	373.08	373.08	384.99	362.06	1.38M
June 23, 2026	371.44	372.15	372.15	381.74	365	2.09M
June 22, 2026	400.14	396.26	396.26	401.69	388.5	1.39M
June 18, 2026	382.28	391.41	391.41	394.99	376.31	2.36M
June 17, 2026	373.35	367.11	367.11	380.87	366	1.23M
June 16, 2026	382.04	368.32	368.32	385.89	367.4	1.58M
June 15, 2026	393.35	384.77	384.77	399	382.34	1.44M
June 12, 2026	380.94	379.87	379.87	385	372.59	957,015
June 11, 2026	365.94	374.76	374.76	375.25	358.25	1.74M
June 10, 2026	356.31	354.4	354.4	369.16	347.31	1.38M
June 09, 2026	371.56	358.72	358.72	374.3	333.15	1.56M
June 08, 2026	369.98	361.86	361.86	369.98	352.51	1.8M
June 05, 2026	365	345.4	345.4	374.65	342.37	2.95M
June 04, 2026	376.01	382.74	382.74	390.34	367.66	1.25M
June 03, 2026	390.35	390.34	390.34	395.3	376.93	1.56M
June 02, 2026	363.69	382.35	382.35	384.91	354.72	2.52M
June 01, 2026	354.8	353.79	353.79	364	347.43	2.03M
May 29, 2026	393.91	364.64	364.64	393.91	357.07	2.02M
May 28, 2026	402.66	391.09	391.09	402.66	382.01	1.33M
May 27, 2026	415.63	400.66	400.66	418.9	393.8	1.21M
May 26, 2026	401.53	409.68	409.68	413.75	397.6	2.19M
May 22, 2026	386.57	385.98	385.98	390	372.05	928,641
May 21, 2026	373.29	380.45	380.45	380.84	370.62	941,152
May 20, 2026	364.91	375.71	375.71	377.48	362.55	1.44M
May 19, 2026	344.64	358.98	358.98	361.34	337.44	1.75M
May 18, 2026	381	356.25	356.25	381.23	351.46	1.97M
May 15, 2026	369.89	375.6	375.6	387.96	362.5	1.62M
May 14, 2026	400	383.56	383.56	401.25	374.66	1.54M
May 13, 2026	376.02	381.55	381.55	384.58	364.42	1.8M
May 12, 2026	361.18	362.76	362.76	363.04	340.35	1.59M
May 11, 2026	361.42	365.88	365.88	368.95	352.69	1.87M
May 08, 2026	356.93	359.88	359.88	364	349.74	1.74M
May 07, 2026	353.87	344.47	344.47	355	317.54	2.8M
May 06, 2026	308.47	309.81	309.81	314.16	298.21	1.86M