MACOM Technology Solutions Holdings, Inc. - MTSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	104.14	106.28	106.28	107.14	103.73	323,982
April 24, 2025	102.75	105.68	105.68	106.82	101.83	523,729
April 23, 2025	101.62	100.9	100.9	103.5	100.16	564,630
April 22, 2025	96.35	95.87	95.87	98.37	95.73	506,680
April 21, 2025	95.37	95.41	95.41	95.98	93.24	544,934
April 17, 2025	97.47	97.29	97.29	98.37	95.95	349,817
April 16, 2025	96.36	97.23	97.23	97.55	94.21	667,619
April 15, 2025	99.31	99.49	99.49	101.94	98.63	682,556
April 14, 2025	101.1	99.16	99.16	101.3	97.88	1.08M
April 11, 2025	100.19	97.82	97.82	100.19	94.62	1.3M
April 10, 2025	101.57	99.27	99.27	102.3	96.46	1.02M
April 09, 2025	89.64	106.59	106.59	108.34	88.65	1.92M
April 08, 2025	93.68	87.64	87.64	94.7	85.27	1.02M
April 07, 2025	86.39	89.82	89.82	95.22	84	1.09M
April 04, 2025	85.98	89.66	89.66	91.27	84.1	1.29M
April 03, 2025	96.66	92.17	92.17	98.26	91.77	826,875
April 02, 2025	99.19	103.78	103.78	104.98	99.12	626,000
April 01, 2025	99.93	101.33	101.33	101.68	97.29	611,546
March 31, 2025	96.56	100.38	100.38	100.65	94.01	1.58M
March 28, 2025	100.59	98.47	98.47	101.46	97.59	779,637
March 27, 2025	104.52	101.9	101.9	105.26	101.82	593,138
March 26, 2025	111.55	105.65	105.65	112.66	104.52	819,100
March 25, 2025	111.5	112.24	112.24	113.46	111.3	485,803
March 24, 2025	109.55	112.84	112.84	113.6	109.53	702,832
March 21, 2025	106.33	106.89	106.89	108.09	105.41	1.52M
March 20, 2025	108.07	108.65	108.65	110.9	108	368,137
March 19, 2025	107.59	109.92	109.92	111.33	106.1	578,323
March 18, 2025	109.5	107.3	107.3	109.74	106.64	516,355
March 17, 2025	108.43	110.44	110.44	110.87	107.5	578,719
March 14, 2025	106.5	109.07	109.07	109.82	105.12	819,827
March 13, 2025	106.95	104.21	104.21	107.1	102.69	691,440
March 12, 2025	103.89	106.97	106.97	108.6	102.46	1.18M
March 11, 2025	95.6	100.93	100.93	102.38	95.6	720,334
March 10, 2025	100.77	96.88	96.88	100.98	94.63	1.2M
March 07, 2025	104.94	102.75	102.75	105.68	98.22	1.21M
March 06, 2025	107.6	104	104	110.15	103.91	695,400
March 05, 2025	110.46	111.62	111.62	111.87	108	577,743
March 04, 2025	108.28	109.76	109.76	112.15	106.46	792,328
March 03, 2025	116.61	108.98	108.98	116.61	108.88	822,901
February 28, 2025	111.96	115.66	115.66	115.69	110.28	753,834
February 27, 2025	119.5	112.75	112.75	119.5	112.68	885,744
February 26, 2025	118.54	118.7	118.7	119.52	117.09	794,600
February 25, 2025	118.81	116.31	116.31	119.64	115.25	777,700
February 24, 2025	121.57	119.27	119.27	122.07	117.82	524,300
February 21, 2025	124.38	120.65	120.65	124.38	119.07	621,100
February 20, 2025	124	124.01	124.01	124.55	121.96	678,700
February 19, 2025	124.98	123.74	123.74	124.98	122.54	808,000
February 18, 2025	124.05	124.51	124.51	124.81	123.09	947,500
February 14, 2025	121.87	123.12	123.12	124.46	119.29	773,900
February 13, 2025	121.6	122.09	122.09	123.58	120.64	589,916
February 12, 2025	120.06	121.87	121.87	123.31	119.24	491,621
February 11, 2025	122.25	122.27	122.27	124.5	121.23	1.03M
February 10, 2025	124.75	122.75	122.75	128.19	122.5	1.34M
February 07, 2025	127.76	127.21	127.21	130.71	125.9	1.28M
February 06, 2025	127	129.5	129.5	135.14	126.67	1.67M
February 05, 2025	132.68	135.73	135.73	136.31	130.85	884,864
February 04, 2025	131.26	132.6	132.6	134.42	130	553,800
February 03, 2025	127.51	132.34	132.34	133.84	127	462,300
January 31, 2025	131.07	132.25	132.25	134.8	130.49	583,628
January 30, 2025	128.96	130.86	130.86	132.98	127.28	851,576

MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ