MACOM Technology Solutions Holdings, Inc.

MTSI · NASDAQ

Prices in USD

Historical prices

MACOM Technology Solutions Holdings, Inc. (MTSI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025175.54178.38173.93175.69175.691,028,500
Dec 15, 2025179.63181.06174.47175.29175.291,357,500
Dec 12, 2025186.85188.25175.80177.35177.351,469,600
Dec 11, 2025183.50190.21181.78189.86189.86808,600
Dec 10, 2025186.72189.04184.43186.23186.23973,700
Dec 9, 2025183.62190.95183.52188.08188.081,248,900
Dec 8, 2025185.42188.36184.76185.54185.54955,300
Dec 5, 2025188.52190.41184.03184.10184.101,411,300
Dec 4, 2025183.36190.00181.25187.06187.061,687,100
Dec 3, 2025177.27183.90175.50183.46183.461,874,300
Dec 2, 2025175.11180.10174.79177.91177.911,151,800
Dec 1, 2025171.18175.43169.15172.85172.851,044,500
Nov 28, 2025169.62175.06168.46174.99174.99947,000
Nov 26, 2025167.47170.99165.79168.06168.06779,600
Nov 25, 2025162.36166.18159.00165.88165.881,334,600
Nov 24, 2025159.90166.88158.02165.97165.971,276,000
Nov 21, 2025155.41160.55150.80158.27158.27766,800
Nov 20, 2025166.25169.39154.35155.39155.391,227,800
Nov 19, 2025158.13164.26158.04161.57161.57713,100
Nov 18, 2025158.25159.53155.19158.22158.22773,000
Nov 17, 2025160.65164.08158.36159.83159.83657,400
Nov 14, 2025157.35164.37156.63162.50162.50627,500
Nov 13, 2025170.78170.78160.71162.24162.241,146,400
Nov 12, 2025171.72172.33168.66170.89170.89965,800
Nov 11, 2025176.10176.54169.03169.98169.981,226,200