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
Jan 23, 2026225.59227.31216.34219.26219.261,197,800
Jan 22, 2026229.85230.82218.53224.29224.291,165,500
Jan 21, 2026227.34228.24222.01226.25226.251,276,900
Jan 20, 2026217.78226.69215.00221.70221.701,572,300
Jan 16, 2026219.27225.34218.28220.68220.681,429,200
Jan 15, 2026220.98224.67217.23218.93218.931,953,500
Jan 14, 2026211.79215.15206.44215.01215.012,251,400
Jan 13, 2026198.71213.86198.71213.52213.523,442,500
Jan 12, 2026173.15199.56173.15197.55197.554,004,700
Jan 9, 2026169.69176.30168.78174.87174.871,783,400
Jan 8, 2026169.90172.81165.63167.66167.661,063,000
Jan 7, 2026169.12171.07163.89170.62170.62990,000
Jan 6, 2026171.68172.95168.29171.77171.771,307,600
Jan 5, 2026176.41177.99167.92170.76170.761,212,100
Jan 2, 2026174.78177.17172.30174.96174.961,219,400
Dec 31, 2025174.91175.59170.96171.28171.28794,700
Dec 30, 2025173.77175.85173.73174.87174.87500,600
Dec 29, 2025173.90175.93172.47173.71173.71495,500
Dec 26, 2025176.30176.30173.39175.01175.01358,700
Dec 24, 2025178.06178.68175.47175.81175.81404,200
Dec 23, 2025174.39176.52172.56176.28176.28479,300
Dec 22, 2025177.44179.00173.81175.19175.19878,500
Dec 19, 2025172.80176.50172.71174.42174.421,785,700
Dec 18, 2025174.45175.93170.06171.47171.471,229,900
Dec 17, 2025176.45178.07162.94168.31168.311,513,700