MACOM Technology Solutions Holdings, Inc. (MTSI)
NASDAQ: MTSI · Real-Time Price · USD
265.61
-13.83 (-4.95%)
At close: Apr 28, 2026, 4:00 PM EDT
266.48
+0.87 (0.33%)
After-hours: Apr 28, 2026, 7:43 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 269.23 | 271.49 | 260.85 | 265.61 | 265.61 | -4.95% | 1,113,384 |
| Apr 27, 2026 | 286.86 | 288.19 | 271.16 | 279.44 | 279.44 | -2.85% | 946,242 |
| Apr 24, 2026 | 290.90 | 294.00 | 283.24 | 287.64 | 287.64 | 1.14% | 1,165,896 |
| Apr 23, 2026 | 279.82 | 289.98 | 277.11 | 284.40 | 284.40 | 2.67% | 865,314 |
| Apr 22, 2026 | 289.46 | 289.68 | 274.11 | 277.00 | 277.00 | -3.05% | 1,489,107 |
| Apr 21, 2026 | 283.13 | 288.51 | 276.45 | 285.71 | 285.71 | 1.65% | 794,793 |
| Apr 20, 2026 | 276.78 | 281.50 | 275.32 | 281.08 | 281.08 | 1.48% | 649,346 |
| Apr 17, 2026 | 265.86 | 277.37 | 263.80 | 276.97 | 276.97 | 5.95% | 1,046,142 |
| Apr 16, 2026 | 260.69 | 265.67 | 256.62 | 261.42 | 261.42 | 0.10% | 912,567 |
| Apr 15, 2026 | 260.69 | 264.82 | 255.71 | 261.16 | 261.16 | -1.05% | 763,569 |
| Apr 14, 2026 | 265.00 | 266.05 | 259.33 | 263.92 | 263.92 | 0.11% | 834,172 |
| Apr 13, 2026 | 258.10 | 264.51 | 257.14 | 263.63 | 263.63 | 2.14% | 861,731 |
| Apr 10, 2026 | 252.56 | 262.08 | 251.61 | 258.11 | 258.11 | 4.20% | 1,030,942 |
| Apr 9, 2026 | 246.45 | 253.47 | 244.18 | 247.71 | 247.71 | 0.29% | 789,449 |
| Apr 8, 2026 | 250.00 | 254.25 | 238.87 | 247.00 | 247.00 | 4.22% | 1,789,808 |
| Apr 7, 2026 | 232.82 | 237.51 | 230.00 | 236.99 | 236.99 | 1.69% | 661,103 |
| Apr 6, 2026 | 238.83 | 244.58 | 231.02 | 233.04 | 233.04 | -2.21% | 784,922 |
| Apr 2, 2026 | 217.66 | 239.56 | 217.60 | 238.30 | 238.30 | 3.90% | 820,677 |
| Apr 1, 2026 | 226.12 | 234.91 | 223.01 | 229.36 | 229.36 | 3.28% | 1,068,876 |
| Mar 31, 2026 | 214.34 | 223.67 | 209.73 | 222.07 | 222.07 | 6.01% | 1,686,681 |
| Mar 30, 2026 | 225.46 | 228.20 | 205.69 | 209.49 | 209.49 | -7.08% | 1,244,403 |
| Mar 27, 2026 | 225.07 | 229.87 | 222.67 | 225.44 | 225.44 | -1.34% | 893,198 |
| Mar 26, 2026 | 240.01 | 243.41 | 228.04 | 228.50 | 228.50 | -6.75% | 1,496,305 |
| Mar 25, 2026 | 238.59 | 246.12 | 235.33 | 245.04 | 245.04 | 3.29% | 1,089,956 |
| Mar 24, 2026 | 227.55 | 242.32 | 227.32 | 237.23 | 237.23 | 3.48% | 1,265,918 |
| Mar 23, 2026 | 222.13 | 231.99 | 221.70 | 229.26 | 229.26 | 4.70% | 1,252,313 |
| Mar 20, 2026 | 222.37 | 227.74 | 213.39 | 218.96 | 218.96 | -2.49% | 2,265,013 |
| Mar 19, 2026 | 210.89 | 225.89 | 209.40 | 224.54 | 224.54 | 2.58% | 707,449 |
| Mar 18, 2026 | 224.18 | 226.06 | 218.40 | 218.89 | 218.89 | -1.08% | 1,070,484 |
| Mar 17, 2026 | 225.04 | 226.24 | 220.27 | 221.29 | 221.29 | -1.61% | 740,432 |
| Mar 16, 2026 | 225.62 | 229.62 | 223.94 | 224.92 | 224.92 | 3.27% | 1,083,199 |
| Mar 13, 2026 | 220.37 | 225.55 | 215.94 | 217.80 | 217.80 | 0.86% | 858,425 |
| Mar 12, 2026 | 217.74 | 224.64 | 214.71 | 215.94 | 215.94 | -2.97% | 1,330,709 |
| Mar 11, 2026 | 220.27 | 225.63 | 219.48 | 222.55 | 222.55 | 0.89% | 715,549 |
| Mar 10, 2026 | 217.35 | 226.44 | 217.35 | 220.59 | 220.59 | 0.85% | 1,321,138 |
| Mar 9, 2026 | 201.17 | 222.61 | 197.63 | 218.73 | 218.73 | 5.41% | 2,275,756 |
| Mar 6, 2026 | 222.40 | 225.72 | 204.36 | 207.51 | 207.51 | -9.38% | 2,052,323 |
| Mar 5, 2026 | 237.13 | 238.61 | 224.22 | 228.98 | 228.98 | -4.19% | 1,181,383 |
| Mar 4, 2026 | 243.90 | 246.95 | 238.08 | 239.00 | 239.00 | -0.83% | 852,047 |
| Mar 3, 2026 | 249.27 | 250.10 | 236.03 | 241.01 | 241.01 | -6.78% | 1,391,590 |
| Mar 2, 2026 | 244.75 | 258.98 | 244.75 | 258.54 | 258.54 | 4.20% | 1,293,841 |
| Feb 27, 2026 | 243.71 | 248.39 | 242.50 | 248.12 | 248.12 | 0.41% | 1,285,673 |
| Feb 26, 2026 | 253.30 | 254.60 | 239.23 | 247.11 | 247.11 | -2.47% | 1,379,166 |
| Feb 25, 2026 | 250.00 | 256.12 | 249.30 | 253.37 | 253.37 | 2.05% | 1,073,475 |
| Feb 24, 2026 | 245.55 | 250.31 | 245.55 | 248.29 | 248.29 | 1.12% | 804,374 |
| Feb 23, 2026 | 244.07 | 245.79 | 238.83 | 245.53 | 245.53 | 0.80% | 720,317 |
| Feb 20, 2026 | 240.80 | 251.27 | 240.80 | 243.59 | 243.59 | 0.42% | 796,813 |
| Feb 19, 2026 | 243.13 | 247.03 | 242.06 | 242.56 | 242.56 | -1.70% | 844,362 |
| Feb 18, 2026 | 246.01 | 250.01 | 243.47 | 246.76 | 246.76 | 0.48% | 842,188 |
| Feb 17, 2026 | 241.05 | 248.28 | 235.14 | 245.59 | 245.59 | 0.59% | 1,215,414 |
| Feb 13, 2026 | 238.27 | 245.47 | 233.52 | 244.16 | 244.16 | 2.16% | 1,265,262 |
| Feb 12, 2026 | 240.82 | 245.26 | 236.00 | 238.99 | 238.99 | 0.87% | 2,119,500 |
| Feb 11, 2026 | 235.86 | 239.30 | 229.32 | 236.94 | 236.94 | 2.78% | 1,039,388 |
| Feb 10, 2026 | 235.25 | 236.56 | 225.98 | 230.54 | 230.54 | -2.19% | 994,561 |
| Feb 9, 2026 | 236.44 | 241.62 | 234.52 | 235.70 | 235.70 | -0.07% | 1,121,432 |
| Feb 6, 2026 | 235.00 | 240.85 | 227.82 | 235.87 | 235.87 | 3.54% | 2,092,036 |
| Feb 5, 2026 | 203.69 | 232.09 | 197.83 | 227.80 | 227.80 | 5.94% | 2,919,945 |
| Feb 4, 2026 | 228.16 | 232.10 | 207.71 | 215.03 | 215.03 | -5.15% | 2,499,384 |
| Feb 3, 2026 | 232.99 | 236.80 | 221.24 | 226.71 | 226.71 | -0.81% | 1,766,680 |
| Feb 2, 2026 | 217.33 | 236.51 | 216.03 | 228.56 | 228.56 | 4.34% | 1,880,181 |
| Jan 30, 2026 | 224.44 | 231.75 | 216.60 | 219.06 | 219.06 | -3.81% | 1,076,313 |
| Jan 29, 2026 | 225.03 | 230.62 | 217.17 | 227.73 | 227.73 | 0.65% | 915,837 |
| Jan 28, 2026 | 222.38 | 227.02 | 221.41 | 226.25 | 226.25 | 3.22% | 1,021,091 |
| Jan 27, 2026 | 219.98 | 224.14 | 218.53 | 219.20 | 219.20 | 0.14% | 955,322 |
| Jan 26, 2026 | 218.56 | 221.17 | 215.95 | 218.89 | 218.89 | -0.17% | 779,930 |
| Jan 23, 2026 | 225.59 | 227.31 | 216.34 | 219.26 | 219.26 | -2.24% | 1,197,862 |
| Jan 22, 2026 | 229.85 | 230.82 | 218.53 | 224.29 | 224.29 | -0.87% | 1,165,604 |
| Jan 21, 2026 | 227.34 | 228.24 | 222.01 | 226.25 | 226.25 | 2.05% | 1,276,986 |
| Jan 20, 2026 | 217.78 | 226.69 | 215.00 | 221.70 | 221.70 | 0.46% | 1,572,359 |
| Jan 16, 2026 | 219.27 | 225.34 | 218.28 | 220.68 | 220.68 | 0.80% | 1,429,287 |
| Jan 15, 2026 | 220.98 | 224.67 | 217.23 | 218.93 | 218.93 | 1.82% | 1,953,533 |
| Jan 14, 2026 | 211.79 | 215.15 | 206.44 | 215.01 | 215.01 | 0.70% | 2,251,561 |
| Jan 13, 2026 | 198.71 | 213.86 | 198.71 | 213.52 | 213.52 | 8.08% | 3,442,470 |
| Jan 12, 2026 | 173.15 | 199.56 | 173.15 | 197.55 | 197.55 | 12.97% | 4,004,737 |
| Jan 9, 2026 | 169.69 | 176.30 | 168.78 | 174.87 | 174.87 | 4.30% | 1,783,357 |
| Jan 8, 2026 | 169.90 | 172.81 | 165.63 | 167.66 | 167.66 | -1.73% | 1,063,039 |
| Jan 7, 2026 | 169.12 | 171.07 | 163.89 | 170.62 | 170.62 | -0.67% | 990,000 |
| Jan 6, 2026 | 171.68 | 172.95 | 168.29 | 171.77 | 171.77 | 0.59% | 1,307,630 |
| Jan 5, 2026 | 176.41 | 177.99 | 167.92 | 170.76 | 170.76 | -2.40% | 1,212,241 |
| Jan 2, 2026 | 174.78 | 177.17 | 172.30 | 174.96 | 174.96 | 2.15% | 1,219,429 |
| Dec 31, 2025 | 174.91 | 175.59 | 170.96 | 171.28 | 171.28 | -2.05% | 794,706 |
| Dec 30, 2025 | 173.77 | 175.85 | 173.73 | 174.87 | 174.87 | 0.67% | 500,621 |
| Dec 29, 2025 | 173.90 | 175.93 | 172.47 | 173.71 | 173.71 | -0.74% | 495,462 |
| Dec 26, 2025 | 176.30 | 176.30 | 173.39 | 175.01 | 175.01 | -0.46% | 358,748 |
| Dec 24, 2025 | 178.06 | 178.68 | 175.47 | 175.81 | 175.81 | -0.27% | 404,241 |
| Dec 23, 2025 | 174.39 | 176.52 | 172.56 | 176.28 | 176.28 | 0.62% | 479,336 |
| Dec 22, 2025 | 177.44 | 179.00 | 173.81 | 175.19 | 175.19 | 0.44% | 878,535 |
| Dec 19, 2025 | 172.80 | 176.50 | 172.71 | 174.42 | 174.42 | 1.72% | 1,785,696 |
| Dec 18, 2025 | 174.45 | 175.93 | 170.06 | 171.47 | 171.47 | 1.88% | 1,229,923 |
| Dec 17, 2025 | 176.45 | 178.07 | 162.94 | 168.31 | 168.31 | -4.20% | 1,513,662 |
| Dec 16, 2025 | 175.54 | 178.38 | 173.93 | 175.69 | 175.69 | 0.23% | 1,028,503 |
| Dec 15, 2025 | 179.63 | 181.06 | 174.47 | 175.29 | 175.29 | -1.16% | 1,357,455 |
| Dec 12, 2025 | 186.85 | 188.25 | 175.80 | 177.35 | 177.35 | -6.59% | 1,469,664 |
| Dec 11, 2025 | 183.50 | 190.21 | 181.78 | 189.86 | 189.86 | 1.95% | 808,593 |
| Dec 10, 2025 | 186.72 | 189.04 | 184.43 | 186.23 | 186.23 | -0.98% | 973,796 |
| Dec 9, 2025 | 183.62 | 190.95 | 183.52 | 188.08 | 188.08 | 1.37% | 1,249,002 |
| Dec 8, 2025 | 185.42 | 188.36 | 184.76 | 185.54 | 185.54 | 0.78% | 955,325 |
| Dec 5, 2025 | 188.52 | 190.41 | 184.03 | 184.10 | 184.10 | -1.58% | 1,411,301 |
| Dec 4, 2025 | 183.36 | 190.00 | 181.25 | 187.06 | 187.06 | 1.96% | 1,687,072 |
| Dec 3, 2025 | 177.27 | 183.90 | 175.50 | 183.46 | 183.46 | 3.12% | 1,874,331 |