MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ

381.55

+18.79(+5.18%)

Updated at May 13 04:00PM

Currency In USD

MTSI Historical Return

If you invested $1000 in MACOM Technology Solutions Holdings, Inc. (MTSI) 10 years ago, it would be worth $10,024.96 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,469.66, while $1000 invested 1 year ago would be worth $3,088.22. This corresponds to total returns of 902.5%, 646.97%, 208.82%, respectively, with annualized returns of 25.92%, 49.47%, 208.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	376.02	381.55	381.55	384.58	364.42	1.8M
May 12, 2026	361.18	362.76	362.76	363.04	340.35	1.59M
May 11, 2026	361.42	365.88	365.88	368.95	352.69	1.87M
May 08, 2026	356.93	359.88	359.88	364	349.74	1.74M
May 07, 2026	353.87	344.47	344.47	355	317.54	2.8M
May 06, 2026	308.47	309.81	309.81	314.16	298.21	1.86M
May 05, 2026	293.09	303.57	303.57	304.96	285.27	1.54M
May 04, 2026	286.4	291.72	291.72	299.82	284.31	1.16M
May 01, 2026	280.4	284.18	284.18	285.78	277.02	636,676
April 30, 2026	274.82	281.61	281.61	281.84	270.23	1.05M
April 29, 2026	271.3	269.63	269.63	272.17	264.78	907,958
April 28, 2026	269.23	265.61	265.61	271.49	260.85	1.07M
April 27, 2026	286.86	279.44	279.44	288.19	271.16	945,797
April 24, 2026	290.9	287.64	287.64	294	283.24	1.15M
April 23, 2026	279.82	284.4	284.4	289.98	277.11	851,262
April 22, 2026	289.46	277	277	289.68	274.11	1.48M
April 21, 2026	283.13	285.71	285.71	288.51	276.45	766,335
April 20, 2026	276.78	281.08	281.08	281.5	275.32	649,032
April 17, 2026	265.86	276.97	276.97	277.37	263.8	1.04M
April 16, 2026	260.69	261.42	261.42	265.67	256.62	908,562
April 15, 2026	260.69	261.16	261.16	264.82	255.71	759,374
April 14, 2026	265	263.92	263.92	266.05	259.33	826,684
April 13, 2026	258.1	263.63	263.63	264.51	257.14	861,423
April 10, 2026	252.56	258.11	258.11	262.08	251.61	1.03M
April 09, 2026	246.45	247.71	247.71	253.47	244.18	789,164
April 08, 2026	250	247	247	254.25	238.87	1.79M
April 07, 2026	232.82	236.99	236.99	237.51	230	661,103
April 06, 2026	238.83	233.04	233.04	244.58	231.02	784,583
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	225.44	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	243.59	251.27	240.8	796,813
February 19, 2026	243.13	242.56	242.56	247.03	242.06	844,362
February 18, 2026	246.01	246.76	246.76	250.01	243.47	842,188