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
Aug 28, 2026275.20276.26262.80265.27265.271,089,300
Aug 27, 2026277.46286.18273.02277.15277.151,099,000
Aug 26, 2026267.08272.99266.26272.66272.661,227,500
Aug 25, 2026264.40267.56261.85266.27266.271,092,500
Aug 24, 2026260.53262.00252.43257.43257.431,547,300
Aug 21, 2026267.08272.82263.03266.61266.61857,000
Aug 20, 2026269.99272.48263.30266.18266.18867,500
Aug 19, 2026297.31302.70268.21269.98269.981,797,300
Aug 18, 2026311.55315.09290.28292.88292.882,327,500
Aug 17, 2026320.48330.99319.78327.53327.531,122,300
Aug 14, 2026307.55316.58303.05316.44316.44798,700
Aug 13, 2026310.11320.06304.56307.06307.061,136,100
Aug 12, 2026313.82319.79309.13310.75310.751,437,800
Aug 11, 2026303.46308.39298.20299.93299.93753,700
Aug 10, 2026314.78315.79296.85297.03297.031,272,200
Aug 7, 2026309.98318.42299.73310.82310.821,977,000
Aug 6, 2026270.00304.51261.95301.64301.642,955,700
Aug 5, 2026268.94277.41261.43263.46263.461,735,500
Aug 4, 2026270.01275.31264.96273.31273.311,873,600
Aug 3, 2026241.18258.24238.87256.10256.101,104,500
Jul 31, 2026260.29267.24247.33251.44251.441,294,400
Jul 30, 2026244.24252.94243.53248.71248.712,390,000
Jul 29, 2026246.41254.26228.02228.71228.712,407,800
Jul 28, 2026250.53253.24244.22249.23249.231,512,700
Jul 27, 2026268.99271.88250.97263.08263.081,243,200