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
Jun 17, 2026373.35380.87366.00367.11367.111,233,100
Jun 16, 2026382.04385.89367.40368.32368.321,580,900
Jun 15, 2026393.35399.00382.34384.77384.771,444,800
Jun 12, 2026380.94385.00372.59379.87379.871,135,300
Jun 11, 2026365.94375.25358.25374.76374.761,782,200
Jun 10, 2026356.31369.16347.31354.40354.401,383,300
Jun 9, 2026371.56374.30333.15358.72358.721,606,300
Jun 8, 2026369.98369.98352.51361.86361.861,803,500
Jun 5, 2026365.00374.65342.37345.40345.402,967,900
Jun 4, 2026376.01390.34367.66382.74382.741,252,800
Jun 3, 2026390.35395.31376.93390.34390.341,585,300
Jun 2, 2026363.69384.91354.72382.35382.352,659,500
Jun 1, 2026354.80364.00347.43353.79353.792,033,500
May 29, 2026393.91393.91357.07364.64364.642,023,300
May 28, 2026402.66402.66382.01391.09391.091,340,700
May 27, 2026415.63418.90393.80400.66400.661,213,000
May 26, 2026401.53413.75397.60409.68409.682,199,100
May 22, 2026387.39390.00372.05385.98385.98970,500
May 21, 2026373.29380.84370.62380.45380.45942,900
May 20, 2026364.91377.48362.55375.71375.711,441,400
May 19, 2026344.64361.34337.44358.98358.981,755,100
May 18, 2026381.23381.23351.46356.25356.251,984,500
May 15, 2026369.89387.96362.50375.60375.601,617,000
May 14, 2026400.00401.25374.66383.56383.561,543,200
May 13, 2026376.02384.58364.42381.55381.551,796,600