MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ
238.30
+8.94(+3.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
238.30
+8.94(+3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 217.66 | 238.3 | 238.3 | 239.56 | 217.6 | 819,686 |
| April 01, 2026 | 226.12 | 229.36 | 229.36 | 234.91 | 223.01 | 1.07M |
| March 31, 2026 | 214.34 | 222.07 | 222.07 | 223.67 | 209.73 | 1.69M |
| March 30, 2026 | 225.46 | 209.49 | 209.49 | 228.2 | 205.69 | 1.24M |
| March 27, 2026 | 225.07 | 225.68 | 225.68 | 229.87 | 222.67 | 674,006 |
| March 26, 2026 | 240.01 | 228.5 | 228.5 | 243.41 | 228.04 | 1.5M |
| March 25, 2026 | 238.59 | 245.04 | 245.04 | 246.12 | 235.33 | 1.09M |
| March 24, 2026 | 227.55 | 237.23 | 237.23 | 242.32 | 227.32 | 1.23M |
| March 23, 2026 | 222.13 | 229.26 | 229.26 | 231.99 | 221.7 | 1.25M |
| March 20, 2026 | 222.37 | 218.96 | 218.96 | 227.74 | 213.39 | 2.21M |
| March 19, 2026 | 210.89 | 224.54 | 224.54 | 225.89 | 209.4 | 699,828 |
| March 18, 2026 | 224.18 | 218.89 | 218.89 | 226.06 | 218.4 | 1.06M |
| March 17, 2026 | 225.04 | 221.29 | 221.29 | 226.24 | 220.27 | 736,337 |
| March 16, 2026 | 225.62 | 224.92 | 224.92 | 229.62 | 223.94 | 1.04M |
| March 13, 2026 | 220.37 | 217.8 | 217.8 | 225.55 | 215.94 | 803,804 |
| March 12, 2026 | 217.74 | 215.94 | 215.94 | 224.64 | 214.71 | 1.33M |
| March 11, 2026 | 220.27 | 222.55 | 222.55 | 225.63 | 219.48 | 713,586 |
| March 10, 2026 | 217.35 | 220.59 | 220.59 | 226.44 | 217.35 | 1.27M |
| March 09, 2026 | 201.17 | 218.73 | 218.73 | 222.61 | 197.63 | 2.28M |
| March 06, 2026 | 222.4 | 207.51 | 207.51 | 225.72 | 204.36 | 2.05M |
| March 05, 2026 | 237.13 | 228.98 | 228.98 | 238.61 | 224.22 | 1.18M |
| March 04, 2026 | 243.9 | 239 | 239 | 246.95 | 238.08 | 801,826 |
| March 03, 2026 | 249.27 | 241.01 | 241.01 | 250.1 | 236.03 | 1.24M |
| March 02, 2026 | 244.75 | 258.54 | 258.54 | 258.98 | 244.75 | 1.29M |
| February 27, 2026 | 243.71 | 248.12 | 248.12 | 248.39 | 242.5 | 1.29M |
| February 26, 2026 | 253.3 | 247.11 | 247.11 | 254.6 | 239.23 | 1.38M |
| February 25, 2026 | 250 | 253.37 | 253.37 | 256.12 | 249.3 | 1.07M |
| February 24, 2026 | 245.55 | 248.29 | 248.29 | 250.31 | 245.55 | 804,374 |
| February 23, 2026 | 244.07 | 245.53 | 245.53 | 245.79 | 238.83 | 720,317 |
| February 20, 2026 | 240.8 | 243.59 | 0 | 251.27 | 240.8 | 796,813 |
| February 19, 2026 | 243.13 | 242.56 | 0 | 247.03 | 242.06 | 844,362 |
| February 18, 2026 | 246.01 | 246.76 | 0 | 250.01 | 243.47 | 842,188 |
| February 17, 2026 | 241.05 | 245.59 | 0 | 248.28 | 235.14 | 1.22M |
| February 13, 2026 | 238.27 | 244.16 | 0 | 245.47 | 233.52 | 1.27M |
| February 12, 2026 | 240.82 | 238.99 | 0 | 245.26 | 236 | 2.12M |
| February 11, 2026 | 235.86 | 236.94 | 0 | 239.3 | 229.32 | 1.04M |
| February 10, 2026 | 235.25 | 230.54 | 0 | 236.56 | 225.98 | 994,561 |
| February 09, 2026 | 236.44 | 235.7 | 0 | 241.62 | 234.52 | 1.12M |
| February 06, 2026 | 235 | 235.87 | 0 | 240.85 | 227.82 | 2.09M |
| February 05, 2026 | 203.69 | 227.8 | 0 | 232.09 | 197.83 | 2.92M |
| February 04, 2026 | 228.16 | 215.03 | 0 | 232.1 | 207.71 | 2.5M |
| February 03, 2026 | 232.99 | 226.71 | 0 | 236.8 | 221.24 | 1.77M |
| February 02, 2026 | 217.33 | 228.56 | 0 | 236.51 | 216.03 | 1.88M |
| January 30, 2026 | 224.44 | 219.06 | 0 | 231.75 | 216.6 | 1.08M |
| January 29, 2026 | 225.03 | 227.73 | 0 | 230.62 | 217.17 | 915,837 |
| January 28, 2026 | 222.38 | 226.25 | 0 | 227.02 | 221.41 | 1.02M |
| January 27, 2026 | 219.98 | 219.2 | 0 | 224.14 | 218.53 | 955,322 |
| January 26, 2026 | 218.56 | 218.89 | 0 | 221.17 | 215.95 | 779,930 |
| January 23, 2026 | 225.59 | 219.26 | 0 | 227.31 | 216.34 | 1.2M |
| January 22, 2026 | 229.85 | 224.29 | 0 | 230.82 | 218.53 | 1.17M |
| January 21, 2026 | 227.34 | 226.25 | 0 | 228.24 | 222.01 | 1.28M |
| January 20, 2026 | 217.78 | 221.7 | 0 | 226.69 | 215 | 1.57M |
| January 16, 2026 | 219.27 | 220.68 | 0 | 225.34 | 218.28 | 1.43M |
| January 15, 2026 | 220.98 | 218.93 | 0 | 224.67 | 217.23 | 1.95M |
| January 14, 2026 | 211.79 | 215.01 | 0 | 215.15 | 206.44 | 2.25M |
| January 13, 2026 | 198.71 | 213.52 | 0 | 213.86 | 198.71 | 3.44M |
| January 12, 2026 | 173.15 | 197.55 | 0 | 199.56 | 173.15 | 4M |
| January 09, 2026 | 169.69 | 174.87 | 0 | 176.3 | 168.78 | 1.78M |
| January 08, 2026 | 169.9 | 167.66 | 0 | 172.81 | 165.63 | 1.06M |
| January 07, 2026 | 169.12 | 170.62 | 0 | 171.07 | 163.89 | 990,000 |