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
May 12, 2026361.18363.04340.35362.76362.761,601,400
May 11, 2026361.42368.95352.69365.88365.881,885,800
May 8, 2026356.93364.00349.74359.88359.881,768,900
May 7, 2026353.87355.00317.54344.47344.472,800,900
May 6, 2026308.47314.16298.21309.81309.811,870,600
May 5, 2026293.09304.96285.27303.57303.571,425,300
May 4, 2026286.40299.82284.31291.72291.721,170,000
May 1, 2026280.40285.78277.03284.18284.18646,100
Apr 30, 2026274.82281.84270.23281.61281.611,101,000
Apr 29, 2026271.30272.17264.78269.63269.63915,500
Apr 28, 2026269.23271.49260.85265.61265.611,113,400
Apr 27, 2026286.86288.19271.16279.44279.44946,000
Apr 24, 2026290.90294.00283.24287.64287.641,165,900
Apr 23, 2026279.82289.98277.11284.40284.40865,300
Apr 22, 2026289.46289.68274.11277.00277.001,489,100
Apr 21, 2026283.13288.51276.45285.71285.71794,500
Apr 20, 2026276.78281.50275.32281.08281.08649,200
Apr 17, 2026265.86277.37263.80276.97276.971,046,100
Apr 16, 2026260.69265.67256.62261.42261.42912,600
Apr 15, 2026260.69264.82255.71261.16261.16763,600
Apr 14, 2026265.00266.05259.33263.92263.92834,200
Apr 13, 2026258.10264.51257.14263.63263.63861,700
Apr 10, 2026252.56262.08251.61258.11258.111,030,800
Apr 9, 2026246.45253.47244.18247.71247.71789,200
Apr 8, 2026250.00254.25238.87247.00247.001,789,700