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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	137.21	137.29	137.29	137.34	135.4	321,700
July 23, 2025	137.06	137.19	137.19	137.85	135.01	311,300
July 22, 2025	140.39	136.76	136.76	140.74	134.68	413,931
July 21, 2025	142.35	140.58	140.58	143.53	140.44	372,828
July 18, 2025	143.18	142.11	142.11	143.32	139.85	343,028
July 17, 2025	138	141.76	141.76	142.02	137.76	651,186
July 16, 2025	137.09	137.76	137.76	138.26	134.62	597,139
July 15, 2025	138.8	137.3	137.3	139.48	136.01	495,807
July 14, 2025	135.66	136.63	136.63	137.89	133.38	380,000
July 11, 2025	136.34	136.2	136.2	137.52	135.39	475,801
July 10, 2025	140.33	137.19	137.19	141.75	136.73	477,400
July 09, 2025	138.01	139.85	139.85	139.88	136.28	768,300
July 08, 2025	139.37	137.37	137.37	139.52	135.16	888,214
July 07, 2025	139.81	138.04	138.04	140.44	137	528,255
July 03, 2025	141.02	140.68	140.68	141.78	140.34	428,144
July 02, 2025	136.79	139.81	139.81	139.83	136.24	562,208
July 01, 2025	141.72	137.38	137.38	144	133.56	997,130
June 30, 2025	142.5	143.29	143.29	144.15	141.51	791,822
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

MACOM Technology Solutions Holdings, Inc. (MTSI) NASDAQ