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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	142.18	142.05	142.05	142.87	140.1	1.04M
June 26, 2025	140.37	142.23	142.23	142.35	139.79	499,600
June 25, 2025	140.34	139.17	139.17	141.52	138.29	668,000
June 24, 2025	140.38	139.84	139.84	141.86	139.77	618,400
June 23, 2025	136.05	138.65	138.65	139.17	135.27	734,629
June 20, 2025	135.79	136.99	136.99	137.7	134.35	1.45M
June 18, 2025	130.92	134.32	134.32	135.24	130.5	557,518
June 17, 2025	130.25	130.72	130.72	131.9	130.2	595,737
June 16, 2025	130.43	131.18	131.18	134.47	129.1	728,631
June 13, 2025	129.92	128.97	128.97	132.1	128.74	827,956
June 12, 2025	129.98	132.29	132.29	132.37	129.98	362,690
June 11, 2025	129.1	131.3	131.3	132.3	128.78	569,444
June 10, 2025	127.13	128.27	128.27	128.52	125.91	633,337
June 09, 2025	126.34	126.3	126.3	128.35	125.16	448,400
June 06, 2025	128.72	125.04	125.04	129.01	124.56	801,523
June 05, 2025	128.35	127.67	127.67	128.74	126.09	568,080
June 04, 2025	127.63	127.41	127.41	128.55	126.8	584,805
June 03, 2025	123.93	126.86	126.86	127.57	123.25	736,000
June 02, 2025	121.8	123.74	123.74	123.92	121.52	535,196
May 30, 2025	121.95	121.61	121.61	122.53	120.09	525,400
May 29, 2025	125.65	123.5	123.5	126.18	122.44	605,246
May 28, 2025	123.56	122.74	122.74	124.34	122.42	537,635
May 27, 2025	123.92	123.67	123.67	124.87	122.37	437,700
May 23, 2025	119	121.63	121.68	122.25	118.44	428,741
May 22, 2025	121.79	121.54	121.54	122.31	120.17	504,800
May 21, 2025	123.38	121.37	121.37	124.85	120.84	760,200
May 20, 2025	121.95	123.51	123.51	123.68	121.19	456,600
May 19, 2025	120.59	122.53	122.53	122.91	119.9	862,100
May 16, 2025	122.76	123.46	123.46	123.56	121	1.31M
May 15, 2025	122.29	122.53	122.53	123.24	120.73	904,400
May 14, 2025	124.51	123.55	123.55	125.51	121.97	924,340
May 13, 2025	122.84	123.25	123.25	125.2	122.82	929,220
May 12, 2025	124.88	122.61	122.61	125.71	120.59	1.69M
May 09, 2025	120.68	118.08	118.08	121.47	117.17	570,031
May 08, 2025	118	119.66	119.66	121.88	117.05	1.93M
May 07, 2025	110.99	113.37	113.37	113.86	110.09	988,152
May 06, 2025	111.22	110.69	110.69	112.68	109.09	729,728
May 05, 2025	110.92	113.72	113.72	113.88	110.58	890,553
May 02, 2025	108.94	112.28	112.28	113.14	108.21	983,009
May 01, 2025	105.82	106.22	106.22	108.29	105.42	837,600
April 30, 2025	100	103.75	103.75	103.81	99.78	1.22M
April 29, 2025	103.19	103.18	103.18	104.65	102.72	464,229
April 28, 2025	106.2	104.06	104.06	107.24	102.44	818,717
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

MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ