News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.79

-1.22

(-2.30%)

At close: 04:00PM EDT

52.48

+0.69

(+1.33%)

After hours:

05:25PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	52.48	53.20	51.65	51.79	51.79	395,966
29 Sept 2022	53.35	53.43	52.23	53.01	53.01	322,400
28 Sept 2022	52.73	54.58	52.51	54.28	54.28	338,800
27 Sept 2022	53.22	53.79	52.35	53.06	53.06	352,100
26 Sept 2022	52.47	54.10	52.14	52.39	52.39	316,700
23 Sept 2022	52.63	53.22	51.57	52.53	52.53	421,900
22 Sept 2022	54.11	54.17	52.49	53.38	53.38	451,200
21 Sept 2022	54.77	56.51	54.33	54.39	54.39	294,900
20 Sept 2022	54.54	55.13	54.25	54.78	54.78	474,900
19 Sept 2022	53.25	55.28	53.25	55.08	55.08	326,500
16 Sept 2022	54.96	55.00	53.35	54.18	54.18	875,700
15 Sept 2022	55.66	56.77	55.07	55.41	55.41	425,100
14 Sept 2022	55.24	56.79	54.93	56.23	56.23	638,300
13 Sept 2022	55.29	56.07	54.78	54.93	54.93	597,200
12 Sept 2022	57.09	57.66	56.80	57.46	57.46	385,600
09 Sept 2022	56.11	57.36	56.11	57.11	57.11	395,600
08 Sept 2022	53.54	55.54	53.42	55.45	55.45	355,000
07 Sept 2022	53.62	54.56	53.06	54.18	54.18	368,100
06 Sept 2022	53.50	53.71	52.55	53.14	53.14	339,300
02 Sept 2022	53.52	54.63	52.52	53.61	53.61	633,100
01 Sept 2022	53.90	53.94	51.35	52.94	52.94	712,700
31 Aug 2022	55.95	56.46	54.75	55.15	55.15	644,400
30 Aug 2022	57.28	57.69	55.48	56.14	56.14	346,600
29 Aug 2022	56.89	57.94	56.45	56.92	56.92	311,200
26 Aug 2022	61.05	61.06	57.78	57.79	57.79	358,100
25 Aug 2022	59.51	61.34	59.51	61.02	61.02	454,800
24 Aug 2022	59.44	60.01	59.14	59.47	59.47	372,900
23 Aug 2022	58.09	59.68	58.07	59.44	59.44	553,200
22 Aug 2022	59.08	59.34	57.82	57.99	57.99	438,000
19 Aug 2022	60.89	61.21	60.05	60.36	60.36	530,700
18 Aug 2022	59.48	61.58	59.44	61.37	61.37	603,600
17 Aug 2022	61.18	61.57	59.06	59.85	59.85	893,400
16 Aug 2022	64.10	64.10	62.14	62.28	62.28	9,381,300
15 Aug 2022	66.55	67.19	63.95	64.73	64.73	3,744,900
12 Aug 2022	60.44	61.97	60.00	61.41	61.41	531,200
11 Aug 2022	59.93	60.63	59.80	60.12	60.12	528,500
10 Aug 2022	59.52	60.00	58.60	60.00	60.00	461,700
09 Aug 2022	60.01	60.49	57.30	57.97	57.97	550,400
08 Aug 2022	60.92	61.67	60.35	61.25	61.25	368,400
05 Aug 2022	60.50	62.25	60.41	61.33	61.33	372,100
04 Aug 2022	60.80	61.98	60.76	61.52	61.52	468,700
03 Aug 2022	59.09	61.20	58.70	61.04	61.04	357,800
02 Aug 2022	57.92	59.43	57.19	58.92	58.92	572,700
01 Aug 2022	57.37	58.62	56.78	57.92	57.92	379,600
29 July 2022	56.72	58.50	56.69	57.94	57.94	555,600
28 July 2022	54.95	57.27	52.88	56.79	56.79	784,500
27 July 2022	53.03	54.87	53.00	54.56	54.56	538,300
26 July 2022	52.17	52.53	51.73	52.45	52.45	337,400
25 July 2022	52.58	52.77	51.53	52.16	52.16	440,600
22 July 2022	53.49	53.49	52.19	52.69	52.69	426,500
21 July 2022	52.49	53.66	51.97	53.64	53.64	421,000
20 July 2022	50.20	52.47	50.20	52.26	52.26	508,100
19 July 2022	48.26	50.42	48.26	50.19	50.19	289,900
18 July 2022	49.00	49.29	47.63	47.88	47.88	308,200
15 July 2022	47.90	48.77	47.14	48.45	48.45	320,300
14 July 2022	46.26	47.41	45.52	47.06	47.06	399,500
13 July 2022	45.25	46.98	45.18	46.34	46.34	266,800
12 July 2022	46.58	47.31	45.86	46.26	46.26	254,700
11 July 2022	46.40	46.97	45.60	46.20	46.20	213,400
08 July 2022	46.21	47.09	45.75	47.05	47.05	175,200
07 July 2022	45.48	46.87	45.41	46.62	46.62	381,800
06 July 2022	44.17	44.86	43.16	44.44	44.44	423,600
05 July 2022	43.08	44.08	42.85	44.08	44.08	494,600
01 July 2022	45.64	45.64	43.20	44.27	44.27	485,200
30 June 2022	46.54	48.08	45.56	46.10	46.10	507,500
29 June 2022	47.21	47.31	46.29	47.30	47.30	205,000
28 June 2022	48.81	49.37	47.67	47.72	47.72	232,800
27 June 2022	50.00	50.24	48.38	48.59	48.59	333,700
24 June 2022	46.56	49.89	46.33	49.68	49.68	955,300
23 June 2022	45.67	46.41	44.90	45.87	45.87	660,700
22 June 2022	45.04	45.97	44.42	45.31	45.31	498,000
21 June 2022	46.39	47.39	45.50	45.56	45.56	369,500
17 June 2022	44.91	45.75	44.18	45.48	45.48	542,600
16 June 2022	47.40	47.40	44.08	44.52	44.52	582,600
15 June 2022	49.37	49.66	47.89	48.61	48.61	557,800
14 June 2022	48.74	49.20	48.09	48.76	48.76	349,200
13 June 2022	49.68	50.13	47.73	48.43	48.43	423,300
10 June 2022	52.05	52.84	50.92	51.32	51.32	208,300
09 June 2022	53.34	54.63	52.83	52.85	52.85	247,500
08 June 2022	54.96	55.29	53.49	53.94	53.94	205,500
07 June 2022	54.11	55.67	53.96	55.50	55.50	190,500
06 June 2022	55.20	55.51	54.20	54.63	54.63	232,300
03 June 2022	55.15	55.50	54.37	54.64	54.64	223,200
02 June 2022	54.46	56.26	54.05	56.10	56.10	316,200
01 June 2022	54.61	55.11	52.82	54.40	54.40	633,500
31 May 2022	54.57	55.15	53.70	54.51	54.51	285,600
27 May 2022	53.48	55.27	53.45	54.82	54.82	312,300
26 May 2022	51.05	52.95	50.61	52.66	52.66	341,600
25 May 2022	49.60	51.61	49.60	51.36	51.36	336,400
24 May 2022	51.38	51.38	49.53	50.19	50.19	222,600
23 May 2022	52.80	52.96	51.45	51.90	51.90	224,200
20 May 2022	53.90	53.93	50.40	52.51	52.51	440,300
19 May 2022	51.92	54.34	51.92	52.76	52.76	503,100
18 May 2022	52.01	53.59	51.23	52.42	52.42	534,100
17 May 2022	52.55	53.58	52.04	53.11	53.11	210,700
16 May 2022	51.81	52.30	51.02	51.18	51.18	286,300
13 May 2022	50.59	53.04	50.36	52.53	52.53	455,000
12 May 2022	48.15	49.57	47.72	49.47	49.47	437,600
11 May 2022	49.88	50.75	48.43	48.58	48.58	402,100
10 May 2022	50.97	51.49	48.83	50.22	50.22	954,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,399.50-332.72(-1.08%)

News that makes you smarter and richer... For free.

MACOM Technology Solutions Holdings, Inc. (MTSI)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,399.50
-332.72(-1.08%)