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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	183.36	187.06	187.06	190	181.25	1.69M
December 03, 2025	177.27	183.46	183.46	183.9	175.5	1.87M
December 02, 2025	175.11	177.91	177.91	180.1	174.79	1.08M
December 01, 2025	171.18	172.85	172.85	175.43	169.15	1.04M
November 28, 2025	169.62	174.99	174.99	175.06	168.46	946,981
November 26, 2025	167.47	168.06	168.06	170.99	165.79	779,600
November 25, 2025	162.36	165.88	165.88	166.18	159	1.33M
November 24, 2025	159.9	165.97	165.97	166.88	158.01	1.28M
November 21, 2025	155.41	158.27	158.27	160.54	150.8	767,053
November 20, 2025	166.25	155.39	155.39	169.39	154.35	1.23M
November 19, 2025	158.13	161.57	161.57	164.26	158.04	713,180
November 18, 2025	158.25	158.22	158.22	159.53	155.19	773,031
November 17, 2025	160.65	159.83	159.83	164.08	158.36	657,400
November 14, 2025	157.35	162.5	162.5	164.37	156.63	627,500
November 13, 2025	170.78	162.24	162.24	170.78	160.71	1.15M
November 12, 2025	171.72	170.89	170.89	172.33	168.66	965,800
November 11, 2025	176.1	169.98	169.98	176.54	169.03	1.23M
November 10, 2025	173.25	178.42	178.42	179.38	169	1.46M
November 07, 2025	163.9	170.03	170.03	170.22	162.32	1.56M
November 06, 2025	152	166.92	166.92	169.23	150.81	2.22M
November 05, 2025	144.62	149.68	149.68	150.96	144.62	1.33M
November 04, 2025	146.14	144.13	144.13	148.07	144.06	1.03M
November 03, 2025	149.6	150.19	150.19	152.45	146.85	924,400
October 31, 2025	151.56	148.13	148.13	153.51	148.07	1.18M
October 30, 2025	150.72	150.61	150.61	154.86	149.66	951,332
October 29, 2025	149.28	152.66	152.66	154.54	149.04	1.04M
October 28, 2025	146.02	147.88	147.88	148.25	144.54	1M
October 27, 2025	142.9	146.39	146.39	147.83	142	966,671
October 24, 2025	140.86	140.85	140.85	142.6	140.18	635,340
October 23, 2025	136	139.31	139.31	141.05	136	624,426
October 22, 2025	138.34	135.91	135.91	139.56	133.35	919,000
October 21, 2025	140.93	139.41	139.41	141	137.91	515,597
October 20, 2025	138.61	140.33	140.33	141.89	138.28	591,366
October 17, 2025	136.8	136.82	136.82	138.34	134.14	644,744
October 16, 2025	138.49	137.94	137.94	140.98	136.68	1.21M
October 15, 2025	134.5	136.83	136.83	137.12	133.01	1.1M
October 14, 2025	127.85	131.54	131.54	134.4	126.93	1.02M
October 13, 2025	126.55	130.53	130.53	131.42	124.74	975,700
October 10, 2025	132.75	122.18	122.18	133	121.97	1.45M
October 09, 2025	133.12	132.98	132.98	133.12	129.8	502,600
October 08, 2025	129.13	133.19	133.19	133.4	128.01	1.27M
October 07, 2025	134.44	127.97	127.97	134.44	127.01	1.07M
October 06, 2025	129.38	131.71	131.71	132.88	128.94	1.01M
October 03, 2025	129.12	127.41	127.41	129.3	126.74	757,820
October 02, 2025	127.22	128.09	128.09	128.66	126.25	769,202
October 01, 2025	124.14	126.56	126.56	127.32	123.96	893,536
September 30, 2025	123.83	124.49	124.49	127.03	122.3	1.41M
September 29, 2025	130.54	123.29	123.29	130.99	123.12	994,200
September 26, 2025	124.07	129.39	129.39	129.64	123	1.13M
September 25, 2025	125.1	123.88	123.88	125.54	122.75	1.02M
September 24, 2025	128.92	126.66	126.66	128.92	125.38	1.49M
September 23, 2025	129.53	128.8	128.8	130.56	128.07	754,102
September 22, 2025	127.06	129.49	129.49	129.55	126.8	1.36M
September 19, 2025	129.88	127.12	127.12	130.3	125.63	5.92M
September 18, 2025	133.33	129.73	129.73	134.19	128.76	1.3M
September 17, 2025	131.37	131.87	131.87	133.43	129.89	845,200
September 16, 2025	131.54	131.18	131.18	132.6	129.37	615,136
September 15, 2025	132	131.42	131.42	133.87	131.21	691,500
September 12, 2025	131.07	131.87	131.87	133.76	130.24	938,313
September 11, 2025	132.39	131.07	131.07	134.13	130.14	754,722

MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ