Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.85-0.75 (-0.74%)
At close: 04:00PM EDT
100.85 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024102.53102.6299.74100.85100.85423,300
16 May 2024103.00103.23101.46101.60101.60620,800
15 May 2024103.65104.20102.06103.37103.37673,600
14 May 2024103.00103.28102.34102.88102.88499,600
13 May 2024103.00103.68101.30102.61102.61514,500
10 May 2024101.71102.23100.67101.94101.94607,700
09 May 2024102.00102.07100.74101.39101.39527,200
08 May 2024101.64103.66101.34101.43101.43478,200
07 May 2024104.32104.43101.90103.00103.00772,700
06 May 2024104.11107.00102.25103.51103.51695,700
03 May 2024101.81103.49101.60102.85102.85629,800
02 May 2024100.28100.7595.3798.9898.981,139,300
01 May 202499.33102.0096.6099.1299.12775,200
30 Apr 2024102.86104.61101.88101.95101.951,073,600
29 Apr 2024101.59104.81101.54104.00104.00479,800
26 Apr 2024101.51104.03101.51101.71101.71427,300
25 Apr 2024100.68101.5999.50100.58100.58423,200
24 Apr 2024100.57101.8598.40100.72100.72274,400
23 Apr 202495.9699.6495.1798.8098.80450,500
22 Apr 202493.3696.5491.9395.5895.58625,300
19 Apr 202494.3094.8391.0992.8192.81639,700
18 Apr 202496.2096.4594.2295.1695.16502,200
17 Apr 2024100.39104.9096.1096.3996.39691,600
16 Apr 202498.41100.2597.2799.8599.85725,300
15 Apr 202499.3699.7097.3397.5197.51338,600
12 Apr 2024100.46100.8197.3698.4098.40337,100
11 Apr 2024100.46103.2699.22102.48102.48431,900
10 Apr 2024100.20101.3898.9299.4699.46416,400
09 Apr 2024102.63102.89101.15102.78102.78443,900
08 Apr 2024101.29101.9999.91101.40101.40451,700
05 Apr 202498.35101.9498.00100.67100.67576,400
04 Apr 2024102.77104.5998.4398.5698.56891,600
03 Apr 202498.61101.7698.10101.43101.43774,100
02 Apr 202496.3499.3195.8599.0899.08548,900
01 Apr 202496.24100.2895.9697.6297.62531,200
28 Mar 202495.4295.8593.1695.6495.64785,700
27 Mar 202496.1296.2594.5895.5495.54528,900
26 Mar 202497.8098.6394.3494.9494.94549,300
25 Mar 202496.7897.9395.1596.8196.81394,800
22 Mar 202498.0498.6897.2098.0798.07500,900
21 Mar 202496.6498.4195.5198.2898.28528,200
20 Mar 202491.3594.6590.3694.2594.25472,000
19 Mar 202490.3491.1388.3291.0091.00337,200
18 Mar 202490.8691.7190.0691.0891.08425,100
15 Mar 202488.8890.4288.1889.4989.491,051,500
14 Mar 202490.5891.5988.9389.9389.93289,200
13 Mar 202491.8193.2790.6491.3591.35310,000
12 Mar 202493.2793.8392.1793.2693.26212,800
11 Mar 202492.0593.2391.5392.8592.85332,100
08 Mar 202499.2199.2193.3193.4893.48458,800
07 Mar 202495.0698.9494.4598.5198.51519,000
06 Mar 202492.2595.9791.9194.2194.21730,900
05 Mar 202493.2393.5990.3690.9090.90256,800
04 Mar 202493.6494.6292.8694.0594.05460,900
01 Mar 202489.2993.6389.0092.6892.68557,800
29 Feb 202487.1888.5385.6388.3388.33841,600
28 Feb 202485.0086.3884.2286.0986.09294,100
27 Feb 202487.8888.2085.7585.8285.82832,000
26 Feb 202486.8988.0386.8887.7387.73358,900
23 Feb 202487.8287.8286.0586.5386.53326,900
22 Feb 202486.4188.0685.6587.5287.52621,800
21 Feb 202482.9484.7982.3684.7484.74401,600
20 Feb 202484.1684.7782.8883.7583.75449,100
16 Feb 202486.1286.2783.6085.6385.63562,800
15 Feb 202486.3087.2285.2586.2186.21445,900
14 Feb 202485.6386.1984.8885.9085.90577,000
13 Feb 202481.9884.7481.1484.2184.21665,500
12 Feb 202484.2185.8683.4085.0385.03718,500
09 Feb 202482.3783.6981.9483.6183.61802,400
08 Feb 202481.2783.2980.4182.4582.45666,500
07 Feb 202480.3481.8779.5380.8280.82539,600
06 Feb 202481.2181.2479.2579.9279.92566,200
05 Feb 202480.2782.2180.2781.2781.27621,600
02 Feb 202483.0683.5980.1680.2680.26899,700
01 Feb 202484.5386.3481.0284.0484.041,244,000
31 Jan 202487.2488.2285.4186.2386.23725,800
30 Jan 202488.8489.6487.6588.0888.08299,600
29 Jan 202487.5189.6087.1689.6089.60445,300
26 Jan 202489.1789.1787.0387.3787.37415,700
25 Jan 202491.9191.9189.4089.6889.68509,900
24 Jan 202492.1892.1889.7589.8389.83499,400
23 Jan 202493.1593.3891.5991.6791.67404,100
22 Jan 202491.5692.9391.0292.5292.52270,700
19 Jan 202490.2890.5488.0290.3190.31334,700
18 Jan 202487.4389.1487.2088.8888.88383,100
17 Jan 202485.0085.2083.7685.0785.07250,600
16 Jan 202484.2386.2384.2386.1786.17329,700
12 Jan 202484.5384.9282.7284.2584.25376,500
11 Jan 202483.6884.3582.0483.7183.71196,500
10 Jan 202483.3684.2781.6584.0884.08340,100
09 Jan 202483.1084.4983.0583.6483.64179,900
08 Jan 202482.2584.7582.2584.6684.66288,200
05 Jan 202482.5383.4981.3381.8381.83454,400
04 Jan 202483.5883.8581.7682.7582.75558,900
03 Jan 202489.1389.1384.4485.7285.72642,300
02 Jan 202491.9592.2888.9690.2890.28409,400
29 Dec 202394.3394.5492.7992.9592.95278,000
28 Dec 202395.2195.6994.0694.4694.46257,100
27 Dec 202395.5195.7594.5695.3095.30185,500
26 Dec 202394.5296.0994.5295.5195.51191,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...