Skip to main content
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
218.73
+11.22 (5.41%)
At close: Mar 9, 2026, 4:00 PM EDT
218.45
-0.28 (-0.13%)
After-hours: Mar 9, 2026, 5:23 PM EDT

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026201.17222.61197.63218.73218.735.41%2,270,617
Mar 6, 2026222.40225.72204.36207.51207.51-9.38%2,005,682
Mar 5, 2026237.13238.61224.22228.98228.98-4.19%1,140,281
Mar 4, 2026243.90246.95238.08239.00239.00-0.83%801,826
Mar 3, 2026249.27250.10236.03241.01241.01-6.78%1,322,096
Mar 2, 2026244.75258.98244.75258.54258.544.20%1,293,306
Feb 27, 2026243.71248.39242.50248.12248.120.41%1,283,518
Feb 26, 2026253.30254.60239.23247.11247.11-2.47%1,378,929
Feb 25, 2026250.00256.12249.30253.37253.372.05%1,072,786
Feb 24, 2026245.55250.31245.55248.29248.291.12%804,100
Feb 23, 2026244.07245.79238.83245.53245.530.80%719,674
Feb 20, 2026240.80251.27240.80243.59243.590.42%794,337
Feb 19, 2026243.13247.03242.06242.56242.56-1.70%843,904
Feb 18, 2026246.01250.01243.47246.76246.760.48%827,942
Feb 17, 2026241.05248.28235.14245.59245.590.59%1,214,342
Feb 13, 2026238.27245.47233.52244.16244.162.16%1,207,236
Feb 12, 2026240.82245.26236.00238.99238.990.87%2,044,516
Feb 11, 2026235.86239.30229.32236.94236.942.78%1,032,376
Feb 10, 2026235.25236.56225.98230.54230.54-2.19%993,693
Feb 9, 2026236.44241.62234.52235.70235.70-0.07%1,120,413
Feb 6, 2026235.00240.85227.82235.87235.873.54%2,090,339
Feb 5, 2026203.69232.09197.83227.80227.805.94%2,915,822
Feb 4, 2026228.16232.10207.71215.03215.03-5.15%2,499,384
Feb 3, 2026232.99236.80221.24226.71226.71-0.81%1,766,680
Feb 2, 2026217.33236.51216.03228.56228.564.34%1,880,181
Jan 30, 2026224.44231.75216.60219.06219.06-3.81%1,076,313
Jan 29, 2026225.03230.62217.17227.73227.730.65%915,837
Jan 28, 2026222.38227.02221.41226.25226.253.22%1,021,091
Jan 27, 2026219.98224.14218.53219.20219.200.14%955,322
Jan 26, 2026218.56221.17215.95218.89218.89-0.17%779,930
Jan 23, 2026225.59227.31216.34219.26219.26-2.24%1,197,862
Jan 22, 2026229.85230.82218.53224.29224.29-0.87%1,165,604
Jan 21, 2026227.34228.24222.01226.25226.252.05%1,276,986
Jan 20, 2026217.78226.69215.00221.70221.700.46%1,572,359
Jan 16, 2026219.27225.34218.28220.68220.680.80%1,429,287
Jan 15, 2026220.98224.67217.23218.93218.931.82%1,953,533
Jan 14, 2026211.79215.15206.44215.01215.010.70%2,251,561
Jan 13, 2026198.71213.86198.71213.52213.528.08%3,442,470
Jan 12, 2026173.15199.56173.15197.55197.5512.97%4,004,737
Jan 9, 2026169.69176.30168.78174.87174.874.30%1,783,357
Jan 8, 2026169.90172.81165.63167.66167.66-1.73%1,063,039
Jan 7, 2026169.12171.07163.89170.62170.62-0.67%990,000
Jan 6, 2026171.68172.95168.29171.77171.770.59%1,307,630
Jan 5, 2026176.41177.99167.92170.76170.76-2.40%1,212,241
Jan 2, 2026174.78177.17172.30174.96174.962.15%1,219,429
Dec 31, 2025174.91175.59170.96171.28171.28-2.05%794,706
Dec 30, 2025173.77175.85173.73174.87174.870.67%500,621
Dec 29, 2025173.90175.93172.47173.71173.71-0.74%495,462
Dec 26, 2025176.30176.30173.39175.01175.01-0.46%358,748
Dec 24, 2025178.06178.68175.47175.81175.81-0.27%404,241
Dec 23, 2025174.39176.52172.56176.28176.280.62%479,336
Dec 22, 2025177.44179.00173.81175.19175.190.44%878,535
Dec 19, 2025172.80176.50172.71174.42174.421.72%1,785,696
Dec 18, 2025174.45175.93170.06171.47171.471.88%1,229,923
Dec 17, 2025176.45178.07162.94168.31168.31-4.20%1,513,662
Dec 16, 2025175.54178.38173.93175.69175.690.23%1,028,503
Dec 15, 2025179.63181.06174.47175.29175.29-1.16%1,357,455
Dec 12, 2025186.85188.25175.80177.35177.35-6.59%1,469,664
Dec 11, 2025183.50190.21181.78189.86189.861.95%808,593
Dec 10, 2025186.72189.04184.43186.23186.23-0.98%973,796
Dec 9, 2025183.62190.95183.52188.08188.081.37%1,249,002
Dec 8, 2025185.42188.36184.76185.54185.540.78%955,325
Dec 5, 2025188.52190.41184.03184.10184.10-1.58%1,411,301
Dec 4, 2025183.36190.00181.25187.06187.061.96%1,687,072
Dec 3, 2025177.27183.90175.50183.46183.463.12%1,874,331
Dec 2, 2025175.11180.10174.79177.91177.912.93%1,151,999
Dec 1, 2025171.18175.43169.15172.85172.85-1.22%1,044,748
Nov 28, 2025169.62175.06168.46174.99174.994.12%946,982
Nov 26, 2025167.47170.99165.79168.06168.061.31%779,600
Nov 25, 2025162.36166.18159.00165.88165.88-0.05%1,334,612
Nov 24, 2025159.90166.88158.02165.97165.974.87%1,276,020
Nov 21, 2025155.41160.55150.80158.27158.271.85%767,053
Nov 20, 2025166.25169.39154.35155.39155.39-3.82%1,227,937
Nov 19, 2025158.13164.26158.04161.57161.572.12%713,180
Nov 18, 2025158.25159.53155.19158.22158.22-1.01%773,031
Nov 17, 2025160.65164.08158.36159.83159.83-1.64%657,394
Nov 14, 2025157.35164.37156.63162.50162.500.16%627,478
Nov 13, 2025170.78170.78160.71162.24162.24-5.06%1,146,369
Nov 12, 2025171.72172.33168.66170.89170.890.54%966,085
Nov 11, 2025176.10176.54169.03169.98169.98-4.73%1,226,265
Nov 10, 2025173.25179.38169.00178.42178.424.93%1,460,364
Nov 7, 2025163.90170.22162.32170.03170.031.86%1,560,224
Nov 6, 2025152.00169.23150.81166.92166.9211.52%2,223,191
Nov 5, 2025144.62150.96144.62149.68149.683.85%1,325,435
Nov 4, 2025146.14148.07144.06144.13144.13-4.03%1,034,649
Nov 3, 2025149.60152.45146.85150.19150.191.39%924,396
Oct 31, 2025151.56153.51148.07148.13148.13-1.65%1,179,823
Oct 30, 2025150.72154.86149.66150.61150.61-1.34%951,332
Oct 29, 2025149.28154.54149.04152.66152.663.23%1,035,055
Oct 28, 2025146.02148.25144.55147.88147.881.02%1,000,547
Oct 27, 2025142.90147.83142.00146.39146.393.93%966,911
Oct 24, 2025140.86142.61140.18140.85140.851.11%635,340
Oct 23, 2025136.00141.05136.00139.31139.312.50%624,426
Oct 22, 2025138.34139.56133.35135.91135.91-2.51%918,962
Oct 21, 2025140.35141.00137.91139.41139.41-0.66%579,544
Oct 20, 2025138.61141.89138.28140.33140.332.57%591,366
Oct 17, 2025136.80138.34134.14136.82136.82-0.81%644,744
Oct 16, 2025138.49140.98136.68137.94137.940.81%1,214,492
Oct 15, 2025134.50137.12133.01136.83136.834.02%1,095,478
Oct 14, 2025127.85134.40126.93131.54131.540.77%1,019,401