MTSI
MACOM Technology Solutions Holdings, Inc.
NMS
$379.87
+5.11
(+1.36%)
Neutral · +0.70σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $380.94 | $385.00 | $372.59 | $379.87 | 1.1M |
| 2026-06-11 | $365.94 | $375.25 | $358.25 | $374.76 | 1.8M |
| 2026-06-10 | $356.31 | $369.16 | $347.31 | $354.40 | 1.4M |
| 2026-06-09 | $371.56 | $374.30 | $333.15 | $358.72 | 1.6M |
| 2026-06-08 | $369.98 | $369.98 | $352.51 | $361.86 | 1.8M |
| 2026-06-05 | $365.00 | $374.65 | $342.37 | $345.40 | 3.0M |
| 2026-06-04 | $376.01 | $390.34 | $367.66 | $382.74 | 1.3M |
| 2026-06-03 | $390.35 | $395.31 | $376.93 | $390.34 | 1.6M |
| 2026-06-02 | $363.69 | $384.91 | $354.72 | $382.35 | 2.7M |
| 2026-06-01 | $354.80 | $364.00 | $347.43 | $353.79 | 2.0M |
| 2026-05-29 | $393.91 | $393.91 | $357.07 | $364.64 | 2.0M |
| 2026-05-28 | $402.66 | $402.66 | $382.01 | $391.09 | 1.3M |
| 2026-05-27 | $415.63 | $418.90 | $393.80 | $400.66 | 1.2M |
| 2026-05-26 | $401.53 | $413.75 | $397.60 | $409.68 | 2.2M |
| 2026-05-22 | $387.39 | $390.00 | $372.05 | $385.98 | 1.0M |
| 2026-05-21 | $373.29 | $380.84 | $370.62 | $380.45 | 0.9M |
| 2026-05-20 | $364.91 | $377.48 | $362.55 | $375.71 | 1.4M |
| 2026-05-19 | $344.64 | $361.34 | $337.44 | $358.98 | 1.8M |
| 2026-05-18 | $381.23 | $381.23 | $351.46 | $356.25 | 2.0M |
| 2026-05-15 | $369.89 | $387.96 | $362.50 | $375.60 | 1.6M |
| 2026-05-14 | $400.00 | $401.25 | $374.66 | $383.56 | 1.5M |
| 2026-05-13 | $376.02 | $384.58 | $364.42 | $381.55 | 1.8M |
| 2026-05-12 | $361.18 | $363.04 | $340.35 | $362.76 | 1.6M |
| 2026-05-11 | $361.42 | $368.95 | $352.69 | $365.88 | 1.9M |
| 2026-05-08 | $356.93 | $364.00 | $349.74 | $359.88 | 1.8M |
| 2026-05-07 | $353.87 | $355.00 | $317.54 | $344.47 | 2.8M |
| 2026-05-06 | $308.47 | $314.16 | $298.21 | $309.81 | 1.9M |
| 2026-05-05 | $293.09 | $304.96 | $285.27 | $303.57 | 1.4M |
| 2026-05-04 | $286.40 | $299.82 | $284.31 | $291.72 | 1.2M |
| 2026-05-01 | $280.40 | $285.78 | $277.03 | $284.18 | 0.6M |
| 2026-04-30 | $274.82 | $281.84 | $270.23 | $281.61 | 1.1M |
| 2026-04-29 | $271.30 | $272.17 | $264.78 | $269.63 | 0.9M |
| 2026-04-28 | $269.23 | $271.49 | $260.85 | $265.61 | 1.1M |
| 2026-04-27 | $286.86 | $288.19 | $271.16 | $279.44 | 0.9M |
| 2026-04-24 | $290.90 | $294.00 | $283.24 | $287.64 | 1.2M |
| 2026-04-23 | $279.82 | $289.98 | $277.11 | $284.40 | 0.9M |
| 2026-04-22 | $289.46 | $289.68 | $274.11 | $277.00 | 1.5M |
| 2026-04-21 | $283.13 | $288.51 | $276.45 | $285.71 | 0.8M |
| 2026-04-20 | $276.78 | $281.50 | $275.32 | $281.08 | 0.6M |
| 2026-04-17 | $265.86 | $277.37 | $263.80 | $276.97 | 1.0M |
| 2026-04-16 | $260.69 | $265.67 | $256.62 | $261.42 | 0.9M |
| 2026-04-15 | $260.69 | $264.82 | $255.71 | $261.16 | 0.8M |
| 2026-04-14 | $265.00 | $266.05 | $259.33 | $263.92 | 0.8M |
| 2026-04-13 | $258.10 | $264.51 | $257.14 | $263.63 | 0.9M |
| 2026-04-10 | $252.56 | $262.08 | $251.61 | $258.11 | 1.0M |
| 2026-04-09 | $246.45 | $253.47 | $244.18 | $247.71 | 0.8M |
| 2026-04-08 | $250.00 | $254.25 | $238.87 | $247.00 | 1.8M |
| 2026-04-07 | $232.82 | $237.51 | $230.00 | $236.99 | 0.7M |
| 2026-04-06 | $238.83 | $244.58 | $231.02 | $233.04 | 0.8M |
| 2026-04-02 | $217.66 | $239.56 | $217.60 | $238.30 | 0.8M |
| 2026-04-01 | $226.12 | $234.91 | $223.01 | $229.36 | 1.1M |
| 2026-03-31 | $214.34 | $223.67 | $209.73 | $222.07 | 1.7M |
| 2026-03-30 | $225.46 | $228.20 | $205.69 | $209.49 | 1.2M |
| 2026-03-27 | $225.07 | $229.87 | $222.67 | $225.44 | 0.9M |
| 2026-03-26 | $240.01 | $243.41 | $228.04 | $228.50 | 1.5M |
| 2026-03-25 | $238.59 | $246.12 | $235.33 | $245.04 | 1.1M |
| 2026-03-24 | $227.55 | $242.32 | $227.32 | $237.23 | 1.3M |
| 2026-03-23 | $222.13 | $231.99 | $221.70 | $229.26 | 1.3M |
| 2026-03-20 | $222.37 | $227.74 | $213.39 | $218.96 | 2.3M |
| 2026-03-19 | $210.89 | $225.89 | $209.40 | $224.54 | 0.7M |
| 2026-03-18 | $224.18 | $226.06 | $218.40 | $218.89 | 1.1M |
| 2026-03-17 | $225.04 | $226.24 | $220.27 | $221.29 | 0.7M |
| 2026-03-16 | $225.62 | $229.62 | $223.94 | $224.92 | 1.1M |
| 2026-03-13 | $220.37 | $225.55 | $215.94 | $217.80 | 0.9M |
| 2026-03-12 | $217.74 | $224.64 | $214.71 | $215.94 | 1.3M |
| 2026-03-11 | $220.27 | $225.63 | $219.48 | $222.55 | 0.7M |
| 2026-03-10 | $217.35 | $226.44 | $217.35 | $220.59 | 1.3M |
| 2026-03-09 | $201.17 | $222.61 | $197.63 | $218.73 | 2.3M |
| 2026-03-06 | $222.40 | $225.72 | $204.36 | $207.51 | 2.1M |
| 2026-03-05 | $237.13 | $238.61 | $224.22 | $228.98 | 1.2M |
| 2026-03-04 | $243.90 | $246.95 | $238.08 | $239.00 | 0.9M |
| 2026-03-03 | $249.27 | $250.10 | $236.03 | $241.01 | 1.4M |
| 2026-03-02 | $244.75 | $258.98 | $244.75 | $258.54 | 1.3M |
| 2026-02-27 | $243.71 | $248.39 | $242.50 | $248.12 | 1.3M |
| 2026-02-26 | $253.30 | $254.60 | $239.23 | $247.11 | 1.4M |
| 2026-02-25 | $250.00 | $256.12 | $249.30 | $253.37 | 1.1M |
| 2026-02-24 | $245.55 | $250.31 | $245.55 | $248.29 | 0.8M |
| 2026-02-23 | $244.07 | $245.79 | $238.83 | $245.53 | 0.7M |
| 2026-02-20 | $240.80 | $251.27 | $240.80 | $243.59 | 0.8M |
| 2026-02-19 | $243.13 | $247.03 | $242.06 | $242.56 | 0.8M |
| 2026-02-18 | $246.01 | $250.01 | $243.47 | $246.76 | 0.8M |
| 2026-02-17 | $241.05 | $248.28 | $235.14 | $245.59 | 1.2M |
| 2026-02-13 | $238.27 | $245.47 | $233.52 | $244.16 | 1.3M |
| 2026-02-12 | $240.82 | $245.26 | $236.00 | $238.99 | 2.1M |
| 2026-02-11 | $235.86 | $239.30 | $229.32 | $236.94 | 1.0M |
| 2026-02-10 | $235.25 | $236.56 | $225.98 | $230.54 | 1.0M |
| 2026-02-09 | $236.44 | $241.62 | $234.52 | $235.70 | 1.1M |
| 2026-02-06 | $235.00 | $240.85 | $227.82 | $235.87 | 2.1M |
| 2026-02-05 | $203.69 | $232.09 | $197.83 | $227.80 | 2.9M |
| 2026-02-04 | $228.16 | $232.10 | $207.71 | $215.03 | 2.5M |
| 2026-02-03 | $232.99 | $236.80 | $221.24 | $226.71 | 1.8M |
| 2026-02-02 | $217.33 | $236.51 | $216.03 | $228.56 | 1.9M |
| 2026-01-30 | $224.44 | $231.75 | $216.60 | $219.06 | 1.1M |
| 2026-01-29 | $225.03 | $230.62 | $217.17 | $227.73 | 0.9M |
| 2026-01-28 | $222.38 | $227.02 | $221.41 | $226.25 | 1.0M |
| 2026-01-27 | $219.98 | $224.14 | $218.53 | $219.20 | 1.0M |
| 2026-01-26 | $218.56 | $221.17 | $215.95 | $218.89 | 0.8M |
| 2026-01-23 | $225.59 | $227.31 | $216.34 | $219.26 | 1.2M |
| 2026-01-22 | $229.85 | $230.82 | $218.53 | $224.29 | 1.2M |
| 2026-01-21 | $227.34 | $228.24 | $222.01 | $226.25 | 1.3M |
| 2026-01-20 | $217.78 | $226.69 | $215.00 | $221.70 | 1.6M |
| 2026-01-16 | $219.27 | $225.34 | $218.28 | $220.68 | 1.4M |
| 2026-01-15 | $220.98 | $224.67 | $217.23 | $218.93 | 2.0M |
| 2026-01-14 | $211.79 | $215.15 | $206.44 | $215.01 | 2.3M |
| 2026-01-13 | $198.71 | $213.86 | $198.71 | $213.52 | 3.4M |
| 2026-01-12 | $173.15 | $199.56 | $173.15 | $197.55 | 4.0M |
| 2026-01-09 | $169.69 | $176.30 | $168.78 | $174.87 | 1.8M |
| 2026-01-08 | $169.90 | $172.81 | $165.63 | $167.66 | 1.1M |
| 2026-01-07 | $169.12 | $171.07 | $163.89 | $170.62 | 1.0M |
| 2026-01-06 | $171.68 | $172.95 | $168.29 | $171.77 | 1.3M |
| 2026-01-05 | $176.41 | $177.99 | $167.92 | $170.76 | 1.2M |
| 2026-01-02 | $174.78 | $177.17 | $172.30 | $174.96 | 1.2M |
| 2025-12-31 | $174.91 | $175.59 | $170.96 | $171.28 | 0.8M |
| 2025-12-30 | $173.77 | $175.85 | $173.73 | $174.87 | 0.5M |
| 2025-12-29 | $173.90 | $175.93 | $172.47 | $173.71 | 0.5M |
| 2025-12-26 | $176.30 | $176.30 | $173.39 | $175.01 | 0.4M |
| 2025-12-24 | $178.06 | $178.68 | $175.47 | $175.81 | 0.4M |
| 2025-12-23 | $174.39 | $176.52 | $172.56 | $176.28 | 0.5M |
| 2025-12-22 | $177.44 | $179.00 | $173.81 | $175.19 | 0.9M |
| 2025-12-19 | $172.80 | $176.50 | $172.71 | $174.42 | 1.8M |
| 2025-12-18 | $174.45 | $175.93 | $170.06 | $171.47 | 1.2M |
| 2025-12-17 | $176.45 | $178.07 | $162.94 | $168.31 | 1.5M |
| 2025-12-16 | $175.54 | $178.38 | $173.93 | $175.69 | 1.0M |
| 2025-12-15 | $179.63 | $181.06 | $174.47 | $175.29 | 1.4M |