Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.45+0.31 (+0.31%)
At close: 04:00PM EDT
101.45 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024102.28103.04100.93101.45101.45389,500
12 Sept 2024101.36103.51100.56101.14101.14417,000
11 Sept 202496.93101.5496.32101.38101.38555,900
10 Sept 202496.9098.2195.0396.5596.55319,600
09 Sept 202497.1198.2195.5697.1297.12549,200
06 Sept 202498.6498.6494.2095.6795.67543,700
05 Sept 202498.12100.3997.6599.0699.06414,200
04 Sept 202496.78100.5096.64100.06100.06456,800
03 Sept 2024106.72107.0797.8797.9797.97597,000
30 Aug 2024110.69110.72108.34109.23109.23662,800
29 Aug 2024105.86110.92105.86109.33109.33925,400
28 Aug 2024104.60108.55103.28105.48105.48573,300
27 Aug 2024103.74105.02102.87104.53104.53294,000
26 Aug 2024106.60107.49104.34104.36104.36276,100
23 Aug 2024105.67107.88105.60107.00107.00291,500
22 Aug 2024106.93106.93104.15104.50104.50176,100
21 Aug 2024106.48108.56105.79106.63106.63323,600
20 Aug 2024105.83107.11105.37105.58105.58453,900
19 Aug 2024105.52106.25104.09106.21106.21199,900
16 Aug 2024105.31107.02104.98106.31106.31423,800
15 Aug 2024104.71107.39104.71106.00106.001,169,900
14 Aug 2024103.66104.03101.59102.66102.66244,000
13 Aug 2024102.55103.94102.20102.94102.94543,000
12 Aug 2024101.24102.71100.29101.57101.57238,000
09 Aug 2024100.18101.6899.17101.41101.41320,700
08 Aug 202498.51101.7196.88100.88100.88521,800
07 Aug 202499.72101.7295.8795.9395.93713,500
06 Aug 202496.6399.2894.8397.1997.19476,500
05 Aug 202492.18100.0690.0196.0596.05915,900
02 Aug 202495.2698.9891.8997.1397.13948,800
01 Aug 202499.11111.3798.6199.6599.651,424,300
31 July 2024100.36101.3598.48100.92100.92816,800
30 July 202499.9499.9494.7495.9895.98602,400
29 July 2024101.25103.6699.0199.5499.54568,900
26 July 202499.94100.6898.02100.16100.16634,100
25 July 2024100.97102.1297.3897.7897.781,020,000
24 July 2024104.90105.15101.52101.59101.59492,300
23 July 2024105.27107.75105.05106.50106.50261,600
22 July 2024106.31108.56104.74106.72106.72497,300
19 July 2024104.95105.29103.00104.27104.27532,300
18 July 2024109.24110.00103.50104.95104.95970,500
17 July 2024114.78114.78107.60107.64107.64641,700
16 July 2024113.91117.55113.64117.30117.30476,000
15 July 2024113.33114.71111.70113.65113.65540,300
12 July 2024115.00115.95111.98112.81112.81844,200
11 July 2024116.88116.88114.00114.13114.13561,300
10 July 2024116.83116.83114.62115.72115.72648,500
09 July 2024118.02118.77115.34115.82115.82913,700
08 July 2024114.82118.45114.50118.10118.101,315,200
05 July 2024112.67114.60111.40114.11114.11437,600
03 July 2024111.90112.56110.59111.92111.92233,100
02 July 2024110.26113.28110.26111.76111.76835,800
01 July 2024111.62112.09108.44110.36110.36777,700
28 June 2024110.82113.50110.18111.47111.477,341,300
27 June 2024108.21109.73106.85109.65109.65780,800
26 June 2024106.19109.98106.09108.23108.23738,900
25 June 2024106.79106.80105.05106.10106.10603,800
24 June 2024105.02109.24104.89106.45106.45647,800
21 June 2024105.00105.95102.96105.77105.77840,700
20 June 2024107.36108.25104.58105.00105.00467,000
18 June 2024107.40107.50105.95107.18107.18538,400
17 June 2024104.54107.19103.51107.06107.06441,900
14 June 2024103.00104.28103.00104.24104.24349,800
13 June 2024105.25105.91102.94104.79104.79361,100
12 June 2024104.76106.15103.75105.26105.26435,300
11 June 2024101.79102.80100.37102.63102.63342,000
10 June 2024100.20103.4899.63102.21102.21395,200
07 June 2024102.28102.79100.50101.40101.40526,500
06 June 2024101.96104.36101.01102.87102.87488,500
05 June 2024100.92103.43100.00102.44102.44543,500
04 June 2024101.77101.9099.0999.5999.59454,500
03 June 2024102.29103.4499.72101.93101.93519,700
31 May 2024101.50101.5098.33101.14101.14639,000
30 May 2024101.75103.61100.86101.23101.23558,800
29 May 2024102.39103.43101.89101.97101.97407,500
28 May 2024103.12105.20101.95104.53104.53541,800
24 May 2024102.20103.34101.24102.33102.33531,500
23 May 2024102.59103.73101.10101.43101.43648,200
22 May 2024103.04103.1999.88101.16101.16578,400
21 May 2024100.86102.84100.11102.36102.36383,300
20 May 2024100.49103.70100.41102.38102.38691,300
17 May 2024102.53102.6299.74100.85100.85424,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...