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
Oct 5, 2026322.79332.08316.63328.30328.301,187,000
Oct 2, 2026310.90326.73307.87321.60321.601,351,200
Oct 1, 2026285.00304.29283.59301.63301.631,174,700
Sep 30, 2026284.19287.32278.00284.82284.82916,200
Sep 29, 2026283.11286.30278.90284.27284.27912,300
Sep 28, 2026287.38287.38274.48278.56278.561,067,400
Sep 25, 2026286.43289.26279.40285.57285.57971,600
Sep 24, 2026268.80285.44266.42284.94284.941,130,000
Sep 23, 2026276.24278.63269.63275.84275.841,114,000
Sep 22, 2026276.30281.16274.47279.69279.691,342,600
Sep 21, 2026285.95285.95277.19279.11279.111,504,900
Sep 18, 2026272.58277.48269.82275.86275.862,794,700
Sep 17, 2026260.32271.27259.15263.14263.141,324,700
Sep 16, 2026244.70254.37242.16251.75251.751,401,000
Sep 15, 2026243.76245.62235.63240.02240.021,162,600
Sep 14, 2026258.81258.96239.27239.62239.622,178,300
Sep 11, 2026275.13280.65272.00274.90274.90890,300
Sep 10, 2026277.63281.94271.49272.43272.431,531,000
Sep 9, 2026274.58287.84274.39286.12286.121,921,300
Sep 8, 2026273.00279.13266.15274.80274.801,414,100
Sep 4, 2026265.27269.61263.39268.95268.951,011,700
Sep 3, 2026250.91260.18244.86259.95259.95942,700
Sep 2, 2026260.32264.90255.53257.56257.56809,400
Sep 1, 2026258.95264.01252.91262.01262.011,084,700
Aug 31, 2026266.96271.31261.76263.83263.83808,100