MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MACOM Technology Solutions Holdings, Inc. (MTSI) 10 years ago, it would be worth $7,613.64 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,956.84, while $1000 invested 1 year ago would be worth $2,524.13. This corresponds to total returns of 661.36%, 395.68%, 152.41%, respectively, with annualized returns of 22.49%, 37.73%, 152.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 310.9 | 321.6 | 321.6 | 326.73 | 307.87 | 1.35M |
| October 01, 2026 | 285 | 301.63 | 301.63 | 304.29 | 283.59 | 1.17M |
| September 30, 2026 | 284.19 | 284.82 | 284.82 | 287.32 | 278 | 915,866 |
| September 29, 2026 | 283.11 | 284.27 | 284.27 | 286.3 | 278.9 | 912,101 |
| September 28, 2026 | 287.38 | 278.56 | 278.56 | 287.38 | 274.48 | 1.07M |
| September 25, 2026 | 286.43 | 285.57 | 285.57 | 289.26 | 279.4 | 971,611 |
| September 24, 2026 | 268.8 | 284.94 | 284.94 | 285.44 | 266.42 | 1.12M |
| September 23, 2026 | 276.24 | 275.84 | 275.84 | 278.63 | 269.63 | 1.11M |
| September 22, 2026 | 276.3 | 279.69 | 279.69 | 281.16 | 274.47 | 1.34M |
| September 21, 2026 | 285.95 | 279.11 | 279.11 | 285.95 | 277.19 | 1.5M |
| September 18, 2026 | 272.58 | 275.86 | 275.86 | 277.48 | 269.82 | 2.79M |
| September 17, 2026 | 260.32 | 263.14 | 263.14 | 271.27 | 259.15 | 1.32M |
| September 16, 2026 | 244.7 | 251.75 | 251.75 | 254.37 | 242.16 | 1.4M |
| September 15, 2026 | 243.76 | 240.02 | 240.02 | 245.62 | 235.63 | 1.16M |
| September 11, 2026 | 275.13 | 274.9 | 274.9 | 280.65 | 272 | 890,141 |
| September 10, 2026 | 277.63 | 272.43 | 272.43 | 281.94 | 271.49 | 1.53M |
| September 09, 2026 | 274.58 | 286.12 | 286.12 | 287.83 | 274.39 | 1.92M |
| September 08, 2026 | 273 | 274.8 | 274.8 | 279.13 | 266.15 | 1.41M |
| September 04, 2026 | 265.27 | 268.95 | 268.95 | 269.61 | 263.39 | 1.01M |
| September 03, 2026 | 250.91 | 259.95 | 259.95 | 260.18 | 244.86 | 900,764 |
| September 02, 2026 | 260.32 | 257.56 | 257.56 | 264.9 | 255.53 | 809,209 |
| September 01, 2026 | 258.95 | 262.01 | 262.01 | 264.01 | 252.91 | 1.08M |
| August 31, 2026 | 266.96 | 263.83 | 263.83 | 271.31 | 261.76 | 791,291 |
| August 28, 2026 | 275.2 | 265.27 | 265.27 | 276.26 | 262.8 | 1.09M |
| August 27, 2026 | 277.46 | 277.15 | 277.15 | 286.18 | 273.02 | 1.1M |
| August 26, 2026 | 267.08 | 272.66 | 272.66 | 272.99 | 266.26 | 1.22M |
| August 25, 2026 | 264.4 | 266.27 | 266.27 | 267.56 | 261.85 | 1.09M |
| August 24, 2026 | 260.53 | 257.43 | 257.43 | 262 | 252.43 | 1.55M |
| August 21, 2026 | 267.08 | 266.61 | 266.61 | 272.82 | 263.03 | 856,639 |
| August 20, 2026 | 269.99 | 266.18 | 266.18 | 272.48 | 263.3 | 864,466 |
| August 19, 2026 | 297.31 | 269.98 | 269.98 | 302.7 | 268.21 | 1.8M |
| August 18, 2026 | 311.55 | 292.88 | 292.88 | 315.08 | 290.28 | 2.33M |
| August 17, 2026 | 320.48 | 327.53 | 327.53 | 330.99 | 319.78 | 1.12M |
| August 14, 2026 | 307.55 | 316.44 | 316.44 | 316.58 | 303.05 | 797,469 |
| August 13, 2026 | 310.11 | 307.06 | 307.06 | 320.06 | 304.56 | 1.13M |
| August 12, 2026 | 313.82 | 310.75 | 310.75 | 319.79 | 309.13 | 1.44M |
| August 11, 2026 | 303.46 | 299.93 | 299.93 | 308.39 | 298.2 | 753,471 |
| August 10, 2026 | 314.78 | 297.03 | 297.03 | 315.79 | 296.85 | 1.27M |
| August 07, 2026 | 309.98 | 310.82 | 310.82 | 318.42 | 299.73 | 1.94M |
| August 06, 2026 | 270 | 301.64 | 301.64 | 304.51 | 261.95 | 2.93M |
| August 05, 2026 | 268.94 | 263.46 | 263.46 | 277.41 | 261.43 | 1.71M |
| August 04, 2026 | 270.01 | 273.31 | 273.31 | 275.31 | 264.96 | 1.86M |
| August 03, 2026 | 241.18 | 256.1 | 256.1 | 258.24 | 238.87 | 1.1M |
| 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 |