MACOM Technology Solutions Holdings Inc (MTSI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 309.98 | 318.42 | 299.73 | 310.82 | +3.04% | 1,977,000 |
| 2026-08-06 | 270.00 | 304.51 | 261.95 | 301.64 | +14.49% | 2,955,700 |
| 2026-08-05 | 268.94 | 277.41 | 261.43 | 263.46 | -3.60% | 1,735,500 |
| 2026-08-04 | 270.01 | 275.31 | 264.96 | 273.31 | +6.72% | 1,873,600 |
| 2026-08-03 | 241.18 | 258.24 | 238.87 | 256.10 | +1.85% | 1,104,500 |
| 2026-07-31 | 260.29 | 267.24 | 247.33 | 251.44 | +1.10% | 1,294,400 |
| 2026-07-30 | 244.24 | 252.94 | 243.53 | 248.71 | +8.74% | 2,390,000 |
| 2026-07-29 | 246.41 | 254.26 | 228.02 | 228.71 | -8.23% | 2,407,800 |
| 2026-07-28 | 250.53 | 253.24 | 244.22 | 249.23 | -5.26% | 1,512,700 |
| 2026-07-27 | 268.99 | 271.88 | 250.97 | 263.08 | -1.46% | 1,243,200 |
| 2026-07-24 | 277.95 | 278.50 | 264.21 | 266.99 | -5.60% | 1,083,900 |
| 2026-07-23 | 277.66 | 285.83 | 275.40 | 282.82 | +0.07% | 1,019,000 |
| 2026-07-22 | 274.08 | 287.36 | 274.08 | 282.62 | -0.14% | 786,600 |
| 2026-07-21 | 276.61 | 285.50 | 273.42 | 283.03 | +4.90% | 1,401,600 |
| 2026-07-20 | 271.68 | 280.87 | 268.78 | 269.80 | +0.91% | 1,079,600 |
| 2026-07-17 | 263.58 | 277.19 | 255.02 | 267.36 | -2.95% | 1,762,400 |
| 2026-07-16 | 282.33 | 284.39 | 270.78 | 275.49 | -5.98% | 1,672,000 |
| 2026-07-15 | 302.46 | 307.77 | 286.31 | 293.02 | -2.90% | 1,302,600 |
| 2026-07-14 | 309.89 | 310.69 | 299.21 | 301.76 | +2.56% | 1,095,400 |
| 2026-07-13 | 300.35 | 302.00 | 291.14 | 294.24 | -4.63% | 1,421,900 |
| 2026-07-10 | 310.35 | 314.14 | 304.79 | 308.52 | -2.78% | 992,400 |
| 2026-07-09 | 322.02 | 328.62 | 315.67 | 317.35 | +3.97% | 1,614,400 |
| 2026-07-08 | 305.01 | 313.09 | 297.23 | 305.23 | +0.13% | 1,722,500 |
| 2026-07-07 | 310.30 | 315.11 | 298.48 | 304.82 | -6.96% | 2,697,100 |
| 2026-07-06 | 329.00 | 342.38 | 326.00 | 327.64 | +1.67% | 1,534,400 |
| 2026-07-02 | 348.63 | 351.79 | 312.86 | 322.26 | -8.09% | 2,679,300 |
| 2026-07-01 | 368.57 | 369.28 | 347.83 | 350.63 | -7.82% | 2,337,200 |
| 2026-06-30 | 373.56 | 387.87 | 367.00 | 380.37 | +2.09% | 2,523,100 |
| 2026-06-29 | 364.37 | 375.01 | 347.46 | 372.59 | +0.92% | 1,842,100 |
| 2026-06-26 | 378.07 | 381.74 | 360.97 | 369.18 | -5.38% | 4,297,100 |
| 2026-06-25 | 381.88 | 392.44 | 362.00 | 390.19 | +4.59% | 1,915,600 |
| 2026-06-24 | 377.42 | 384.99 | 362.06 | 373.08 | +0.25% | 1,382,600 |
| 2026-06-23 | 371.44 | 381.74 | 365.00 | 372.15 | -6.08% | 2,144,000 |
| 2026-06-22 | 400.14 | 401.69 | 388.50 | 396.26 | +1.24% | 1,414,400 |
| 2026-06-18 | 382.28 | 394.99 | 376.31 | 391.41 | +6.62% | 2,361,600 |
| 2026-06-17 | 373.35 | 380.87 | 366.00 | 367.11 | -0.33% | 1,233,100 |
| 2026-06-16 | 382.04 | 385.89 | 367.40 | 368.32 | -4.28% | 1,580,900 |
| 2026-06-15 | 393.35 | 399.00 | 382.34 | 384.77 | +1.29% | 1,444,800 |
| 2026-06-12 | 380.94 | 385.00 | 372.59 | 379.87 | +1.36% | 1,135,300 |
| 2026-06-11 | 365.94 | 375.25 | 358.25 | 374.76 | +5.74% | 1,782,200 |
| 2026-06-10 | 356.31 | 369.16 | 347.31 | 354.40 | -1.20% | 1,383,300 |
| 2026-06-09 | 371.56 | 374.30 | 333.15 | 358.72 | -0.87% | 1,606,300 |
| 2026-06-08 | 369.98 | 369.98 | 352.51 | 361.86 | +4.77% | 1,803,500 |
| 2026-06-05 | 365.00 | 374.65 | 342.37 | 345.40 | -9.76% | 2,967,900 |
| 2026-06-04 | 376.01 | 390.34 | 367.66 | 382.74 | -1.95% | 1,252,800 |
| 2026-06-03 | 390.35 | 395.31 | 376.93 | 390.34 | +2.09% | 1,585,300 |
| 2026-06-02 | 363.69 | 384.91 | 354.72 | 382.35 | +8.07% | 2,659,500 |
| 2026-06-01 | 354.80 | 364.00 | 347.43 | 353.79 | -2.98% | 2,033,500 |
| 2026-05-29 | 393.91 | 393.91 | 357.07 | 364.64 | -6.76% | 2,023,300 |
| 2026-05-28 | 402.66 | 402.66 | 382.01 | 391.09 | -2.39% | 1,340,700 |
| 2026-05-27 | 415.63 | 418.90 | 393.80 | 400.66 | -2.20% | 1,213,000 |
| 2026-05-26 | 401.53 | 413.75 | 397.60 | 409.68 | +6.14% | 2,199,100 |
| 2026-05-22 | 387.39 | 390.00 | 372.05 | 385.98 | +1.45% | 970,500 |
| 2026-05-21 | 373.29 | 380.84 | 370.62 | 380.45 | +1.26% | 942,900 |
| 2026-05-20 | 364.91 | 377.48 | 362.55 | 375.71 | +4.66% | 1,441,400 |
| 2026-05-19 | 344.64 | 361.34 | 337.44 | 358.98 | +0.77% | 1,755,100 |
| 2026-05-18 | 381.23 | 381.23 | 351.46 | 356.25 | -5.15% | 1,984,500 |
| 2026-05-15 | 369.89 | 387.96 | 362.50 | 375.60 | -2.08% | 1,617,000 |
| 2026-05-14 | 400.00 | 401.25 | 374.66 | 383.56 | +0.53% | 1,543,200 |
| 2026-05-13 | 376.02 | 384.58 | 364.42 | 381.55 | +5.18% | 1,796,600 |
| 2026-05-12 | 361.18 | 363.04 | 340.35 | 362.76 | -0.85% | 1,601,400 |
| 2026-05-11 | 361.42 | 368.95 | 352.69 | 365.88 | +1.67% | 1,885,800 |
| 2026-05-08 | 356.93 | 364.00 | 349.74 | 359.88 | +4.47% | 1,768,900 |
| 2026-05-07 | 353.87 | 355.00 | 317.54 | 344.47 | +11.19% | 2,800,900 |
| 2026-05-06 | 308.47 | 314.16 | 298.21 | 309.81 | +2.06% | 1,870,600 |
| 2026-05-05 | 293.09 | 304.96 | 285.27 | 303.57 | +4.06% | 1,425,300 |
| 2026-05-04 | 286.40 | 299.82 | 284.31 | 291.72 | +2.65% | 1,170,000 |
| 2026-05-01 | 280.40 | 285.78 | 277.03 | 284.18 | +0.91% | 646,100 |
| 2026-04-30 | 274.82 | 281.84 | 270.23 | 281.61 | +4.44% | 1,101,000 |
| 2026-04-29 | 271.30 | 272.17 | 264.78 | 269.63 | +1.51% | 915,500 |
| 2026-04-28 | 269.23 | 271.49 | 260.85 | 265.61 | -4.95% | 1,113,400 |
| 2026-04-27 | 286.86 | 288.19 | 271.16 | 279.44 | -2.85% | 946,000 |
| 2026-04-24 | 290.90 | 294.00 | 283.24 | 287.64 | +1.14% | 1,165,900 |
| 2026-04-23 | 279.82 | 289.98 | 277.11 | 284.40 | +2.67% | 865,300 |
| 2026-04-22 | 289.46 | 289.68 | 274.11 | 277.00 | -3.05% | 1,489,100 |
| 2026-04-21 | 283.13 | 288.51 | 276.45 | 285.71 | +1.65% | 794,500 |
| 2026-04-20 | 276.78 | 281.50 | 275.32 | 281.08 | +1.48% | 649,200 |
| 2026-04-17 | 265.86 | 277.37 | 263.80 | 276.97 | +5.95% | 1,046,100 |
| 2026-04-16 | 260.69 | 265.67 | 256.62 | 261.42 | +0.10% | 912,600 |
| 2026-04-15 | 260.69 | 264.82 | 255.71 | 261.16 | -1.05% | 763,600 |
| 2026-04-14 | 265.00 | 266.05 | 259.33 | 263.92 | +0.11% | 834,200 |
| 2026-04-13 | 258.10 | 264.51 | 257.14 | 263.63 | +2.14% | 861,700 |
| 2026-04-10 | 252.56 | 262.08 | 251.61 | 258.11 | +4.20% | 1,030,800 |
| 2026-04-09 | 246.45 | 253.47 | 244.18 | 247.71 | +0.29% | 789,200 |
| 2026-04-08 | 250.00 | 254.25 | 238.87 | 247.00 | +4.22% | 1,789,700 |
| 2026-04-07 | 232.82 | 237.51 | 230.00 | 236.99 | +1.69% | 661,100 |
| 2026-04-06 | 238.83 | 244.58 | 231.02 | 233.04 | -2.21% | 784,700 |
| 2026-04-02 | 217.66 | 239.56 | 217.60 | 238.30 | +3.90% | 820,700 |
| 2026-04-01 | 226.12 | 234.91 | 223.01 | 229.36 | +3.28% | 1,068,900 |
| 2026-03-31 | 214.34 | 223.67 | 209.73 | 222.07 | +6.01% | 1,686,500 |
| 2026-03-30 | 225.46 | 228.20 | 205.69 | 209.49 | -7.08% | 1,244,100 |
| 2026-03-27 | 225.07 | 229.87 | 222.67 | 225.44 | -1.34% | 893,200 |
| 2026-03-26 | 240.01 | 243.41 | 228.04 | 228.50 | -6.75% | 1,496,100 |
| 2026-03-25 | 238.59 | 246.12 | 235.33 | 245.04 | +3.29% | 1,089,800 |
| 2026-03-24 | 227.55 | 242.32 | 227.32 | 237.23 | +3.48% | 1,265,900 |
| 2026-03-23 | 222.13 | 231.99 | 221.70 | 229.26 | +4.70% | 1,252,300 |
| 2026-03-20 | 222.37 | 227.74 | 213.39 | 218.96 | -2.49% | 2,264,900 |
| 2026-03-19 | 210.89 | 225.89 | 209.40 | 224.54 | +2.58% | 707,400 |
| 2026-03-18 | 224.18 | 226.06 | 218.40 | 218.89 | -1.08% | 1,070,500 |
| 2026-03-17 | 225.04 | 226.24 | 220.27 | 221.29 | -1.61% | 740,300 |
| 2026-03-16 | 225.62 | 229.62 | 223.94 | 224.92 | +3.27% | 1,083,000 |
| 2026-03-13 | 220.37 | 225.55 | 215.94 | 217.80 | +0.86% | 858,400 |
| 2026-03-12 | 217.74 | 224.64 | 214.71 | 215.94 | -2.97% | 1,330,600 |
| 2026-03-11 | 220.27 | 225.63 | 219.48 | 222.55 | +0.89% | 713,700 |
| 2026-03-10 | 217.35 | 226.44 | 217.35 | 220.59 | +0.85% | 1,321,138 |
| 2026-03-09 | 201.17 | 222.61 | 197.63 | 218.73 | +5.41% | 2,275,756 |
| 2026-03-06 | 222.40 | 225.72 | 204.36 | 207.51 | -9.38% | 2,052,300 |
| 2026-03-05 | 237.13 | 238.61 | 224.22 | 228.98 | -4.19% | 1,180,900 |
| 2026-03-04 | 243.90 | 246.95 | 238.08 | 239.00 | -0.83% | 852,000 |
| 2026-03-03 | 249.27 | 250.10 | 236.03 | 241.01 | -6.78% | 1,391,300 |
| 2026-03-02 | 244.75 | 258.98 | 244.75 | 258.54 | +4.20% | 1,293,700 |
| 2026-02-27 | 243.71 | 248.39 | 242.50 | 248.12 | +0.41% | 1,285,700 |
| 2026-02-26 | 253.30 | 254.60 | 239.23 | 247.11 | -2.47% | 1,379,100 |
| 2026-02-25 | 250.00 | 256.12 | 249.30 | 253.37 | +2.05% | 1,073,400 |
| 2026-02-24 | 245.55 | 250.31 | 245.55 | 248.29 | +1.12% | 804,300 |
| 2026-02-23 | 244.07 | 245.79 | 238.83 | 245.53 | +0.80% | 720,300 |
| 2026-02-20 | 240.80 | 251.27 | 240.80 | 243.59 | +0.42% | 796,700 |
| 2026-02-19 | 243.13 | 247.03 | 242.06 | 242.56 | -1.70% | 844,300 |
| 2026-02-18 | 246.01 | 250.01 | 243.47 | 246.76 | +0.48% | 841,800 |
| 2026-02-17 | 241.05 | 248.28 | 235.14 | 245.59 | +0.59% | 1,215,200 |
| 2026-02-13 | 238.27 | 245.47 | 233.52 | 244.16 | +2.16% | 1,265,262 |
| 2026-02-12 | 240.82 | 245.26 | 236.00 | 238.99 | +0.87% | 2,119,500 |
| 2026-02-11 | 235.86 | 239.30 | 229.32 | 236.94 | +2.78% | 1,039,388 |
| 2026-02-10 | 235.25 | 236.56 | 225.97 | 230.54 | -2.19% | 994,561 |
| 2026-02-09 | 236.44 | 241.62 | 234.52 | 235.70 | -0.07% | 1,121,432 |
| 2026-02-06 | 235.00 | 240.85 | 227.82 | 235.87 | +3.54% | 2,092,036 |
| 2026-02-05 | 203.69 | 232.09 | 197.83 | 227.80 | +5.94% | 2,919,945 |
| 2026-02-04 | 228.16 | 232.10 | 207.71 | 215.03 | -5.15% | 2,499,384 |
| 2026-02-03 | 232.99 | 236.80 | 221.24 | 226.71 | -0.81% | 1,766,680 |
| 2026-02-02 | 217.33 | 236.51 | 216.03 | 228.56 | +4.34% | 1,880,181 |
| 2026-01-30 | 224.44 | 231.75 | 216.60 | 219.06 | -3.81% | 1,076,313 |
| 2026-01-29 | 225.03 | 230.62 | 217.17 | 227.73 | +0.65% | 915,837 |
| 2026-01-28 | 222.38 | 227.02 | 221.41 | 226.25 | +3.22% | 1,021,091 |
| 2026-01-27 | 219.98 | 224.14 | 218.53 | 219.20 | +0.14% | 955,322 |
| 2026-01-26 | 218.56 | 221.16 | 215.95 | 218.89 | -0.17% | 779,930 |
| 2026-01-23 | 225.59 | 227.31 | 216.34 | 219.26 | -2.24% | 1,197,862 |
| 2026-01-22 | 229.85 | 230.82 | 218.53 | 224.29 | -0.87% | 1,165,604 |
| 2026-01-21 | 227.34 | 228.24 | 222.01 | 226.25 | +2.05% | 1,276,986 |
| 2026-01-20 | 217.78 | 226.69 | 215.00 | 221.70 | +0.46% | 1,572,359 |
| 2026-01-16 | 219.27 | 225.34 | 218.28 | 220.68 | +0.80% | 1,429,287 |
| 2026-01-15 | 220.98 | 224.67 | 217.23 | 218.93 | +1.82% | 1,953,533 |
| 2026-01-14 | 211.79 | 215.15 | 206.44 | 215.01 | +0.70% | 2,251,561 |
| 2026-01-13 | 198.71 | 213.86 | 198.71 | 213.52 | +8.08% | 3,442,470 |
| 2026-01-12 | 173.15 | 199.56 | 173.15 | 197.55 | +12.97% | 4,004,737 |
| 2026-01-09 | 169.69 | 176.30 | 168.78 | 174.87 | +4.30% | 1,783,357 |
| 2026-01-08 | 169.90 | 172.81 | 165.63 | 167.66 | -1.73% | 1,063,039 |
| 2026-01-07 | 169.12 | 171.07 | 163.88 | 170.62 | -0.67% | 990,000 |
| 2026-01-06 | 171.68 | 172.95 | 168.29 | 171.77 | +0.59% | 1,307,630 |
| 2026-01-05 | 176.41 | 177.99 | 167.92 | 170.76 | -2.40% | 1,212,241 |
| 2026-01-02 | 174.78 | 177.17 | 172.30 | 174.96 | +2.15% | 1,219,429 |
| 2025-12-31 | 174.91 | 175.59 | 170.96 | 171.28 | -2.05% | 794,706 |
| 2025-12-30 | 173.77 | 175.85 | 173.73 | 174.87 | +0.67% | 500,621 |
| 2025-12-29 | 173.90 | 175.93 | 172.47 | 173.71 | -0.74% | 495,462 |
| 2025-12-26 | 176.30 | 176.30 | 173.39 | 175.01 | -0.46% | 358,748 |
| 2025-12-24 | 178.06 | 178.68 | 175.47 | 175.81 | -0.27% | 404,241 |
| 2025-12-23 | 174.39 | 176.52 | 172.56 | 176.28 | +0.62% | 479,336 |
| 2025-12-22 | 177.44 | 179.00 | 173.81 | 175.19 | +0.44% | 878,535 |
| 2025-12-19 | 172.80 | 176.50 | 172.71 | 174.42 | +1.72% | 1,785,696 |
| 2025-12-18 | 174.45 | 175.93 | 170.06 | 171.47 | +1.88% | 1,229,923 |
| 2025-12-17 | 176.45 | 178.07 | 162.94 | 168.31 | -4.20% | 1,513,662 |
| 2025-12-16 | 175.54 | 178.38 | 173.93 | 175.69 | +0.23% | 1,028,503 |
| 2025-12-15 | 179.63 | 181.06 | 174.47 | 175.29 | -1.16% | 1,357,455 |
| 2025-12-12 | 186.85 | 188.25 | 175.80 | 177.35 | -6.59% | 1,469,664 |
| 2025-12-11 | 183.50 | 190.21 | 181.78 | 189.86 | +1.95% | 808,593 |
| 2025-12-10 | 186.72 | 189.04 | 184.43 | 186.23 | -0.98% | 973,796 |
| 2025-12-09 | 183.62 | 190.95 | 183.52 | 188.08 | +1.37% | 1,249,002 |
| 2025-12-08 | 185.42 | 188.36 | 184.76 | 185.54 | +0.78% | 955,325 |
| 2025-12-05 | 188.52 | 190.41 | 184.03 | 184.10 | -1.58% | 1,411,301 |
| 2025-12-04 | 183.36 | 190.00 | 181.25 | 187.06 | +1.96% | 1,687,072 |
| 2025-12-03 | 177.27 | 183.90 | 175.50 | 183.46 | +3.12% | 1,874,331 |
| 2025-12-02 | 175.11 | 180.10 | 174.78 | 177.91 | +2.93% | 1,151,999 |
| 2025-12-01 | 171.18 | 175.43 | 169.15 | 172.85 | -1.22% | 1,018,680 |
| 2025-11-28 | 169.62 | 175.06 | 168.46 | 174.99 | +4.12% | 946,980 |
| 2025-11-26 | 167.47 | 170.99 | 165.79 | 168.06 | +1.31% | 779,600 |
| 2025-11-25 | 162.36 | 166.18 | 159.00 | 165.88 | -0.05% | 1,334,612 |
| 2025-11-24 | 159.90 | 166.88 | 158.01 | 165.97 | +4.87% | 1,276,020 |
| 2025-11-21 | 155.41 | 160.54 | 150.80 | 158.27 | +1.85% | 767,053 |
| 2025-11-20 | 166.25 | 169.39 | 154.35 | 155.39 | -3.82% | 1,227,937 |
| 2025-11-19 | 158.13 | 164.26 | 158.04 | 161.57 | +2.12% | 713,180 |
| 2025-11-18 | 158.25 | 159.53 | 155.19 | 158.22 | -1.01% | 773,031 |
| 2025-11-17 | 160.65 | 164.08 | 158.36 | 159.83 | -1.64% | 657,394 |
| 2025-11-14 | 157.34 | 164.37 | 156.63 | 162.50 | +0.16% | 627,478 |
| 2025-11-13 | 170.78 | 170.78 | 160.71 | 162.24 | -5.06% | 1,146,369 |
| 2025-11-12 | 171.72 | 172.33 | 168.66 | 170.89 | +0.54% | 966,085 |
| 2025-11-11 | 176.10 | 176.53 | 169.03 | 169.98 | -4.73% | 1,226,265 |
| 2025-11-10 | 173.25 | 179.38 | 169.00 | 178.42 | +4.93% | 1,460,364 |
| 2025-11-07 | 163.90 | 170.22 | 162.32 | 170.03 | +1.86% | 1,560,224 |
| 2025-11-06 | 152.00 | 169.23 | 150.81 | 166.92 | +11.52% | 2,223,191 |
| 2025-11-05 | 144.62 | 150.96 | 144.62 | 149.68 | +3.85% | 1,325,435 |
| 2025-11-04 | 146.14 | 148.07 | 144.06 | 144.13 | -4.03% | 1,034,649 |
| 2025-11-03 | 149.60 | 152.45 | 146.85 | 150.19 | +1.39% | 924,396 |
| 2025-10-31 | 151.56 | 153.51 | 148.07 | 148.13 | -1.65% | 1,179,823 |
| 2025-10-30 | 150.72 | 154.86 | 149.66 | 150.61 | -1.34% | 951,332 |
| 2025-10-29 | 149.28 | 154.54 | 149.04 | 152.66 | +3.23% | 1,035,055 |
| 2025-10-28 | 146.02 | 148.25 | 144.54 | 147.88 | +1.02% | 1,000,547 |
| 2025-10-27 | 142.90 | 147.83 | 142.00 | 146.39 | +3.93% | 966,911 |
| 2025-10-24 | 140.86 | 142.60 | 140.18 | 140.85 | +1.11% | 635,340 |
| 2025-10-23 | 136.00 | 141.05 | 136.00 | 139.31 | +2.50% | 624,426 |
| 2025-10-22 | 138.34 | 139.56 | 133.35 | 135.91 | -2.51% | 918,962 |
| 2025-10-21 | 140.35 | 141.00 | 137.91 | 139.41 | -0.66% | 579,544 |
| 2025-10-20 | 138.61 | 141.89 | 138.28 | 140.33 | +2.57% | 591,366 |
| 2025-10-17 | 136.80 | 138.34 | 134.13 | 136.82 | -0.81% | 644,744 |
| 2025-10-16 | 138.49 | 140.98 | 136.68 | 137.94 | +0.81% | 1,214,492 |
| 2025-10-15 | 134.50 | 137.12 | 133.01 | 136.83 | +4.02% | 1,095,478 |
| 2025-10-14 | 127.85 | 134.40 | 126.93 | 131.54 | +0.77% | 1,019,401 |
| 2025-10-13 | 126.55 | 131.42 | 124.74 | 130.53 | +6.83% | 975,662 |
| 2025-10-10 | 132.75 | 133.00 | 121.97 | 122.18 | -8.12% | 1,445,135 |
| 2025-10-09 | 133.12 | 133.12 | 129.80 | 132.98 | -0.16% | 502,588 |
| 2025-10-08 | 129.13 | 133.40 | 128.01 | 133.19 | +4.08% | 1,273,165 |
| 2025-10-07 | 134.44 | 134.44 | 127.01 | 127.97 | -2.84% | 1,072,057 |
| 2025-10-06 | 129.38 | 132.88 | 128.94 | 131.71 | +3.37% | 1,007,170 |
| 2025-10-03 | 129.12 | 129.30 | 126.74 | 127.41 | -0.53% | 757,820 |
| 2025-10-02 | 127.22 | 128.66 | 126.24 | 128.09 | +1.21% | 800,726 |
| 2025-10-01 | 124.14 | 127.32 | 123.95 | 126.56 | +1.66% | 893,536 |
| 2025-09-30 | 123.83 | 127.03 | 122.30 | 124.49 | +0.97% | 1,406,107 |
| 2025-09-29 | 130.54 | 130.99 | 123.12 | 123.29 | -4.71% | 994,163 |
| 2025-09-26 | 124.07 | 129.64 | 123.00 | 129.39 | +4.45% | 1,126,286 |
| 2025-09-25 | 125.10 | 125.54 | 122.75 | 123.88 | -2.19% | 1,024,985 |
| 2025-09-24 | 128.92 | 128.92 | 125.38 | 126.66 | -1.66% | 1,488,791 |
| 2025-09-23 | 129.53 | 130.56 | 128.06 | 128.80 | -0.53% | 754,102 |
| 2025-09-22 | 127.06 | 129.55 | 126.80 | 129.49 | +1.86% | 1,364,503 |
| 2025-09-19 | 129.88 | 130.30 | 125.63 | 127.12 | -2.01% | 5,914,965 |
| 2025-09-18 | 133.33 | 134.19 | 128.76 | 129.73 | -1.62% | 1,303,777 |
| 2025-09-17 | 131.37 | 133.43 | 129.89 | 131.87 | +0.53% | 845,590 |
| 2025-09-16 | 131.54 | 132.70 | 129.37 | 131.18 | -0.18% | 649,083 |
| 2025-09-15 | 132.00 | 133.87 | 131.21 | 131.42 | -0.34% | 691,475 |
| 2025-09-12 | 131.07 | 133.76 | 130.24 | 131.87 | +0.61% | 938,313 |
| 2025-09-11 | 132.39 | 134.13 | 130.14 | 131.07 | -0.48% | 754,722 |
| 2025-09-10 | 130.97 | 133.45 | 130.74 | 131.70 | +1.47% | 748,902 |
| 2025-09-09 | 130.31 | 131.43 | 129.45 | 129.79 | -0.35% | 761,576 |
| 2025-09-08 | 130.71 | 132.62 | 129.31 | 130.25 | +0.30% | 844,076 |
| 2025-09-05 | 133.41 | 134.22 | 129.17 | 129.86 | -1.54% | 979,559 |
| 2025-09-04 | 131.16 | 132.64 | 130.13 | 131.89 | +1.32% | 668,609 |
| 2025-09-03 | 131.39 | 131.48 | 127.68 | 130.17 | -0.67% | 614,714 |
| 2025-09-02 | 125.51 | 131.35 | 124.11 | 131.05 | +2.26% | 771,067 |
| 2025-08-29 | 132.32 | 133.96 | 127.10 | 128.15 | -4.29% | 1,105,826 |
| 2025-08-28 | 130.81 | 134.07 | 130.38 | 133.89 | +3.29% | 826,574 |
| 2025-08-27 | 128.31 | 130.85 | 128.29 | 129.63 | +1.01% | 692,245 |
| 2025-08-26 | 127.48 | 130.84 | 127.16 | 128.33 | +1.29% | 1,048,449 |
| 2025-08-25 | 126.21 | 127.03 | 125.79 | 126.69 | +0.43% | 678,024 |
| 2025-08-22 | 123.32 | 128.07 | 123.27 | 126.15 | +2.08% | 691,147 |
| 2025-08-21 | 120.73 | 124.14 | 120.73 | 123.58 | +2.01% | 705,909 |
| 2025-08-20 | 121.07 | 121.58 | 118.28 | 121.15 | +0.12% | 421,594 |
| 2025-08-19 | 123.74 | 124.00 | 120.79 | 121.00 | -2.85% | 453,686 |
| 2025-08-18 | 123.09 | 125.57 | 122.91 | 124.55 | +1.19% | 517,873 |
| 2025-08-15 | 125.01 | 125.28 | 121.68 | 123.09 | -1.84% | 537,002 |
| 2025-08-14 | 124.67 | 125.58 | 122.56 | 125.40 | -0.47% | 520,019 |
| 2025-08-13 | 125.98 | 127.83 | 123.75 | 125.99 | +0.43% | 650,886 |
| 2025-08-12 | 119.15 | 125.50 | 118.98 | 125.45 | +6.00% | 794,498 |
| 2025-08-11 | 120.91 | 122.00 | 118.16 | 118.35 | -2.14% | 1,223,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+17.46%). Worst month: Jul (-7.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MACOM Technology Solutions Holdings Inc's (MTSI) latest close?
310.82 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTSI's 52-week high and low?
418.90 high and 118.16 low over the trailing 52 weeks, as of 2026-08-07.
What is MACOM Technology Solutions Holdings Inc's strongest and weakest month historically?
Historically, MTSI's strongest calendar month has been Nov (average +17.46%) and its weakest Jul (average -7.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.