Skip to main content
MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
369.18
-21.01 (-5.38%)
At close: Jun 26, 2026, 4:00 PM EDT
367.96
-1.22 (-0.33%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MTSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026378.07381.74360.97369.18369.18-5.38%4,158,752
Jun 25, 2026381.88392.44362.00390.19390.194.59%1,880,809
Jun 24, 2026377.42384.99362.06373.08373.080.25%1,382,032
Jun 23, 2026371.44381.74365.00372.15372.15-6.08%2,144,225
Jun 22, 2026400.14401.69388.50396.26396.261.24%1,414,571
Jun 18, 2026382.28394.99376.31391.41391.416.62%2,361,592
Jun 17, 2026373.35380.88366.00367.11367.11-0.33%1,233,145
Jun 16, 2026382.04385.89367.40368.32368.32-4.28%1,580,897
Jun 15, 2026393.35399.00382.34384.77384.771.29%1,444,829
Jun 12, 2026380.94385.00372.59379.87379.871.36%1,135,396
Jun 11, 2026365.94375.25358.25374.76374.765.74%1,782,212
Jun 10, 2026356.31369.16347.31354.40354.40-1.20%1,383,337
Jun 9, 2026371.56374.30333.15358.72358.72-0.87%1,606,677
Jun 8, 2026369.98369.98352.51361.86361.864.77%1,803,520
Jun 5, 2026365.00374.65342.37345.40345.40-9.76%2,967,916
Jun 4, 2026376.01390.34367.66382.74382.74-1.95%1,252,810
Jun 3, 2026390.35395.31376.93390.34390.342.09%1,585,263
Jun 2, 2026363.69384.91354.72382.35382.358.07%2,659,516
Jun 1, 2026354.80364.00347.43353.79353.79-2.98%2,033,453
May 29, 2026393.91393.91357.07364.64364.64-6.76%2,023,933
May 28, 2026402.66402.66382.01391.09391.09-2.39%1,341,044
May 27, 2026415.63418.90393.80400.66400.66-2.20%1,214,552
May 26, 2026401.53413.75397.60409.68409.686.14%2,200,138
May 22, 2026387.39390.00372.05385.98385.981.45%970,670
May 21, 2026373.29380.84370.62380.45380.451.26%942,917
May 20, 2026364.91377.48362.55375.71375.714.66%1,441,752
May 19, 2026344.64361.34337.44358.98358.980.77%1,755,197
May 18, 2026381.23381.23351.46356.25356.25-5.15%1,984,494
May 15, 2026369.89387.96362.50375.60375.60-2.08%1,617,022
May 14, 2026400.00401.25374.66383.56383.560.53%1,543,412
May 13, 2026376.02384.58364.42381.55381.555.18%1,796,590
May 12, 2026361.18363.04340.35362.76362.76-0.85%1,601,438
May 11, 2026361.42368.95352.69365.88365.881.67%1,885,834
May 8, 2026356.93364.00349.74359.88359.884.47%1,769,005
May 7, 2026353.87355.00317.54344.47344.4711.19%2,801,192
May 6, 2026308.47314.16298.21309.81309.812.06%1,870,577
May 5, 2026293.09304.96285.27303.57303.574.06%1,425,277
May 4, 2026286.40299.82284.31291.72291.722.65%1,170,276
May 1, 2026280.40285.78277.03284.18284.180.91%646,468
Apr 30, 2026274.82281.84270.23281.61281.614.44%1,101,291
Apr 29, 2026271.30272.17264.78269.63269.631.51%915,468
Apr 28, 2026269.23271.49260.85265.61265.61-4.95%1,113,427
Apr 27, 2026286.86288.19271.16279.44279.44-2.85%946,242
Apr 24, 2026290.90294.00283.24287.64287.641.14%1,165,896
Apr 23, 2026279.82289.98277.11284.40284.402.67%865,314
Apr 22, 2026289.46289.68274.11277.00277.00-3.05%1,489,107
Apr 21, 2026283.13288.51276.45285.71285.711.65%794,793
Apr 20, 2026276.78281.50275.32281.08281.081.48%649,346
Apr 17, 2026265.86277.37263.80276.97276.975.95%1,046,142
Apr 16, 2026260.69265.67256.62261.42261.420.10%912,567
Apr 15, 2026260.69264.82255.71261.16261.16-1.05%763,569
Apr 14, 2026265.00266.05259.33263.92263.920.11%834,172
Apr 13, 2026258.10264.51257.14263.63263.632.14%861,731
Apr 10, 2026252.56262.08251.61258.11258.114.20%1,030,942
Apr 9, 2026246.45253.47244.18247.71247.710.29%789,449
Apr 8, 2026250.00254.25238.87247.00247.004.22%1,789,808
Apr 7, 2026232.82237.51230.00236.99236.991.69%661,103
Apr 6, 2026238.83244.58231.02233.04233.04-2.21%784,922
Apr 2, 2026217.66239.56217.60238.30238.303.90%820,677
Apr 1, 2026226.12234.91223.01229.36229.363.28%1,068,876
Mar 31, 2026214.34223.67209.73222.07222.076.01%1,686,681
Mar 30, 2026225.46228.20205.69209.49209.49-7.08%1,244,403
Mar 27, 2026225.07229.87222.67225.44225.44-1.34%893,198
Mar 26, 2026240.01243.41228.04228.50228.50-6.75%1,496,305
Mar 25, 2026238.59246.12235.33245.04245.043.29%1,089,956
Mar 24, 2026227.55242.32227.32237.23237.233.48%1,265,918
Mar 23, 2026222.13231.99221.70229.26229.264.70%1,252,313
Mar 20, 2026222.37227.74213.39218.96218.96-2.49%2,265,013
Mar 19, 2026210.89225.89209.40224.54224.542.58%707,449
Mar 18, 2026224.18226.06218.40218.89218.89-1.08%1,070,484
Mar 17, 2026225.04226.24220.27221.29221.29-1.61%740,432
Mar 16, 2026225.62229.62223.94224.92224.923.27%1,083,199
Mar 13, 2026220.37225.55215.94217.80217.800.86%858,425
Mar 12, 2026217.74224.64214.71215.94215.94-2.97%1,330,709
Mar 11, 2026220.27225.63219.48222.55222.550.89%715,549
Mar 10, 2026217.35226.44217.35220.59220.590.85%1,321,138
Mar 9, 2026201.17222.61197.63218.73218.735.41%2,275,756
Mar 6, 2026222.40225.72204.36207.51207.51-9.38%2,052,323
Mar 5, 2026237.13238.61224.22228.98228.98-4.19%1,181,383
Mar 4, 2026243.90246.95238.08239.00239.00-0.83%852,047
Mar 3, 2026249.27250.10236.03241.01241.01-6.78%1,391,590
Mar 2, 2026244.75258.98244.75258.54258.544.20%1,293,841
Feb 27, 2026243.71248.39242.50248.12248.120.41%1,285,673
Feb 26, 2026253.30254.60239.23247.11247.11-2.47%1,379,166
Feb 25, 2026250.00256.12249.30253.37253.372.05%1,073,475
Feb 24, 2026245.55250.31245.55248.29248.291.12%804,374
Feb 23, 2026244.07245.79238.83245.53245.530.80%720,317
Feb 20, 2026240.80251.27240.80243.59243.590.42%796,813
Feb 19, 2026243.13247.03242.06242.56242.56-1.70%844,362
Feb 18, 2026246.01250.01243.47246.76246.760.48%842,188
Feb 17, 2026241.05248.28235.14245.59245.590.59%1,215,414
Feb 13, 2026238.27245.47233.52244.16244.162.16%1,265,262
Feb 12, 2026240.82245.26236.00238.99238.990.87%2,119,500
Feb 11, 2026235.86239.30229.32236.94236.942.78%1,039,388
Feb 10, 2026235.25236.56225.98230.54230.54-2.19%994,561
Feb 9, 2026236.44241.62234.52235.70235.70-0.07%1,121,432
Feb 6, 2026235.00240.85227.82235.87235.873.54%2,092,036
Feb 5, 2026203.69232.09197.83227.80227.805.94%2,919,945
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