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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	130.97	131.7	131.7	133.45	130.74	748,902
September 09, 2025	130.31	129.79	129.79	131.43	129.45	759,830
September 08, 2025	130.71	130.25	130.25	132.62	129.32	844,076
September 05, 2025	133.41	129.86	129.86	134.22	129.17	979,600
September 04, 2025	131.16	131.89	131.89	132.64	130.13	668,609
September 03, 2025	131.39	130.17	130.17	131.48	127.68	614,714
September 02, 2025	125.51	131.05	131.05	131.35	124.12	771,100
August 29, 2025	132.32	128.15	128.15	133.96	127.1	1.11M
August 28, 2025	130.81	133.89	133.89	134.07	130.38	826,600
August 27, 2025	128.31	129.63	129.63	130.85	128.29	692,245
August 26, 2025	127.48	128.33	128.33	130.84	127.16	1.05M
August 25, 2025	126.21	126.69	126.69	127.04	125.79	678,024
August 22, 2025	123.32	126.15	126.15	128.07	123.27	691,147
August 21, 2025	120.73	123.58	123.58	124.14	120.73	705,909
August 20, 2025	121.07	121.15	121.15	121.58	118.28	421,600
August 19, 2025	123.74	121	121	124.01	120.79	453,700
August 18, 2025	123.09	124.55	124.55	125.57	122.91	517,900
August 15, 2025	125.01	123.09	123.09	125.29	121.68	537,002
August 14, 2025	124.67	125.4	125.4	125.58	122.56	520,019
August 13, 2025	125.98	125.99	125.99	127.83	123.75	650,886
August 12, 2025	119.15	125.45	125.45	125.5	118.98	794,500
August 11, 2025	120.91	118.35	118.35	122	118.16	1.22M
August 08, 2025	124.63	120.94	120.94	125.49	120.12	2.15M
August 07, 2025	132.31	127.75	127.75	134.67	122.39	2.43M
August 06, 2025	135.78	139.03	139.03	139.65	134.02	1.04M
August 05, 2025	140.34	137.28	137.28	141.48	135.44	867,200
August 04, 2025	138.01	140	140	140.1	136.38	412,622
August 01, 2025	134.1	136.31	136.31	137.06	131.63	574,913
July 31, 2025	140.08	137.14	137.14	142.22	136.56	625,242
July 30, 2025	141.37	140.02	140.02	142.01	139.23	539,748
July 29, 2025	141.07	140.02	140.02	142.53	137.82	390,669
July 28, 2025	140.82	139.58	139.58	140.99	138.44	541,632
July 25, 2025	137.5	137.67	137.67	137.9	135.71	328,895

MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ