MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ

123.29

-6.1(-4.71%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025124.07129.39129.39129.641231.13M
September 25, 2025125.1123.88123.88125.54122.751.02M
September 24, 2025128.92126.66126.66128.92125.381.49M
September 23, 2025129.53128.8128.8130.56128.07754,102
September 22, 2025127.06129.49129.49129.55126.81.36M
September 19, 2025129.88127.12127.12130.3125.635.92M
September 18, 2025133.33129.73129.73134.19128.761.3M
September 17, 2025131.37131.87131.87133.43129.89845,200
September 16, 2025131.54131.18131.18132.6129.37615,136
September 15, 2025132131.42131.42133.87131.21691,500
September 12, 2025131.07131.87131.87133.76130.24938,313
September 11, 2025132.39131.07131.07134.13130.14754,722
September 10, 2025130.97131.7131.7133.45130.74748,902
September 09, 2025130.31129.79129.79131.43129.45759,830
September 08, 2025130.71130.25130.25132.62129.32844,076
September 05, 2025133.41129.86129.86134.22129.17979,600
September 04, 2025131.16131.89131.89132.64130.13668,609
September 03, 2025131.39130.17130.17131.48127.68614,714
September 02, 2025125.51131.05131.05131.35124.12771,100
August 29, 2025132.32128.15128.15133.96127.11.11M
August 28, 2025130.81133.89133.89134.07130.38826,600
August 27, 2025128.31129.63129.63130.85128.29692,245
August 26, 2025127.48128.33128.33130.84127.161.05M
August 25, 2025126.21126.69126.69127.04125.79678,024
August 22, 2025123.32126.15126.15128.07123.27691,147
August 21, 2025120.73123.58123.58124.14120.73705,909
August 20, 2025121.07121.15121.15121.58118.28421,600
August 19, 2025123.74121121124.01120.79453,700
August 18, 2025123.09124.55124.55125.57122.91517,900
August 15, 2025125.01123.09123.09125.29121.68537,002
August 14, 2025124.67125.4125.4125.58122.56520,019
August 13, 2025125.98125.99125.99127.83123.75650,886
August 12, 2025119.15125.45125.45125.5118.98794,500
August 11, 2025120.91118.35118.35122118.161.22M
August 08, 2025124.63120.94120.94125.49120.122.15M
August 07, 2025132.31127.75127.75134.67122.392.43M
August 06, 2025135.78139.03139.03139.65134.021.04M
August 05, 2025140.34137.28137.28141.48135.44867,200
August 04, 2025138.01140140140.1136.38412,622
August 01, 2025134.1136.31136.31137.06131.63574,913
July 31, 2025140.08137.14137.14142.22136.56625,242
July 30, 2025141.37140.02140.02142.01139.23539,748
July 29, 2025141.07140.02140.02142.53137.82390,669
July 28, 2025140.82139.58139.58140.99138.44541,632
July 25, 2025137.5137.67137.67137.9135.71328,895
July 24, 2025137.21137.29137.29137.34135.4321,700
July 23, 2025137.06137.19137.19137.85135.01311,300
July 22, 2025140.39136.76136.76140.74134.68413,931
July 21, 2025142.35140.58140.58143.53140.44372,828
July 18, 2025143.18142.11142.11143.32139.85343,028
July 17, 2025138141.76141.76142.02137.76651,186
July 16, 2025137.09137.76137.76138.26134.62597,139
July 15, 2025138.8137.3137.3139.48136.01495,807
July 14, 2025135.66136.63136.63137.89133.38380,000
July 11, 2025136.34136.2136.2137.52135.39475,801
July 10, 2025140.33137.19137.19141.75136.73477,400
July 09, 2025138.01139.85139.85139.88136.28768,300
July 08, 2025139.37137.37137.37139.52135.16888,214
July 07, 2025139.81138.04138.04140.44137528,255
July 03, 2025141.02140.68140.68141.78140.34428,144
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved