MTSI - MACOM Technology Solutions Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202359.6361.0259.6360.3860.38468,140
06 June 202358.8760.3958.4059.2659.26421,400
05 June 202360.3361.1558.9559.1659.16336,000
02 June 202361.8961.9960.5461.2361.23448,500
01 June 202360.0661.5558.8561.1961.19301,400
31 May 202359.1660.1058.8459.8359.83841,100
30 May 202363.5063.9759.8860.0960.09495,000
26 May 202358.9761.5258.9761.1061.10425,000
25 May 202358.4858.8857.4758.3558.35306,100
24 May 202357.5557.6556.6157.0557.05276,700
23 May 202359.1759.9558.4258.6058.60333,000
22 May 202358.7660.0258.6659.6859.68357,100
19 May 202360.0560.1559.0559.1859.18357,000
18 May 202359.6760.2658.8759.6959.69356,000
17 May 202357.7359.6356.8859.3059.30570,500
16 May 202356.6957.7656.6957.1457.14385,000
15 May 202355.6857.1655.4357.1457.14332,300
12 May 202355.8656.2354.6055.6355.63283,200
11 May 202355.4355.9454.5255.5255.52332,600
10 May 202354.8055.8754.2155.7755.77395,900
09 May 202354.3154.5953.0453.8153.81393,900
08 May 202356.3757.3954.7954.9554.95444,600
05 May 202355.6057.6454.7556.4256.421,101,100
04 May 202351.2155.0248.5354.8554.852,553,600
03 May 202357.2658.3456.8057.0457.041,006,800
02 May 202358.5358.7056.8957.2657.26648,600
01 May 202358.3759.7058.3558.4358.43449,900
28 Apr 202357.8858.5657.2258.3458.34339,800
27 Apr 202359.0959.4955.9857.7257.72595,500
26 Apr 202359.6060.0059.1759.5459.54268,700
25 Apr 202362.4362.6559.6059.6359.63398,300
24 Apr 202363.2863.9462.3963.0363.03327,100
21 Apr 202362.7263.2861.0063.1963.19565,200
20 Apr 202362.4164.4262.3462.9262.92316,300
19 Apr 202362.4263.4462.1563.1963.19304,100
18 Apr 202364.2764.4962.6663.1663.16370,000
17 Apr 202362.9463.8562.2163.6763.67295,600
14 Apr 202363.7264.9562.7363.1963.19467,100
13 Apr 202363.7764.4362.6864.0664.06261,700
12 Apr 202365.2265.5463.2063.3863.38281,100
11 Apr 202366.2566.2564.6564.8264.82328,000
10 Apr 202363.2466.0063.0665.6365.63362,700
06 Apr 202364.6765.1763.6463.8663.86656,700
05 Apr 202365.7966.3664.7965.5865.58359,400
04 Apr 202370.1970.2266.2766.6066.60295,700
03 Apr 202370.6370.9169.0270.1070.10347,200
31 Mar 202369.3370.9369.1670.8470.84488,700
30 Mar 202370.0270.2869.4569.5869.58328,000
29 Mar 202368.7070.0068.3969.4769.47762,100
28 Mar 202369.8370.1666.7267.7467.74411,300
27 Mar 202370.7271.1069.6670.2170.21315,900
24 Mar 202370.2570.5369.0170.1470.14415,300
23 Mar 202371.0772.3769.8670.9070.90391,800
22 Mar 202371.7772.6269.9269.9269.92322,200
21 Mar 202371.9872.7468.8571.7771.77216,100
20 Mar 202369.2771.4268.6771.2271.22263,900
17 Mar 202370.6770.8668.0668.8868.88988,400
16 Mar 202367.9171.1867.6970.3270.32548,500
15 Mar 202369.4869.6366.4368.5868.58588,200
14 Mar 202370.6172.0969.4570.7570.75560,100
13 Mar 202368.9870.6968.6368.9168.91674,000
10 Mar 202371.7772.0069.1370.0070.00793,500
09 Mar 202372.7776.5671.7372.0072.00879,100
08 Mar 202371.0072.7770.9772.3772.37611,400
07 Mar 202370.1271.1169.7670.4970.49904,100
06 Mar 202371.5871.5870.1270.4570.45593,800
03 Mar 202370.0071.4069.1571.3071.30395,500
02 Mar 202367.7069.8767.1069.8669.86397,000
01 Mar 202368.8070.1768.4668.8368.83330,500
28 Feb 202367.5169.6167.5168.5468.54616,500
27 Feb 202367.8268.5467.7968.1168.11466,100
24 Feb 202366.2767.1566.1567.0767.07355,100
23 Feb 202366.6867.4065.9267.3467.34333,100
22 Feb 202365.3765.7864.4365.2065.20291,000
21 Feb 202367.0067.9965.0365.1565.15330,300
17 Feb 202367.2568.1367.0167.9567.95421,000
16 Feb 202367.0368.6266.0767.8667.86380,200
15 Feb 202366.6268.0066.1867.9967.99362,300
14 Feb 202366.7568.1566.5867.7267.72362,800
13 Feb 202366.4367.7766.0667.7367.73315,900
10 Feb 202366.2766.9365.8466.2166.21343,900
09 Feb 202368.6269.1767.3567.5167.51311,000
08 Feb 202368.1168.8067.0367.4067.40338,000
07 Feb 202366.0968.9065.5868.6168.61472,100
06 Feb 202364.8467.8364.5865.8965.89498,000
03 Feb 202364.7668.2264.5765.9965.99587,600
02 Feb 202368.5068.5065.4266.5266.521,055,000
01 Feb 202367.7569.0966.5168.5368.53552,800
31 Jan 202365.7667.0665.7667.0267.02334,000
30 Jan 202366.9567.7165.4965.8865.88281,600
27 Jan 202367.2368.7466.8968.2468.24351,200
26 Jan 202367.2868.2266.0468.1868.18316,700
25 Jan 202364.7866.6264.0566.5966.59321,500
24 Jan 202365.7266.6164.6966.1966.19353,200
23 Jan 202363.2966.0762.6065.9965.99500,000
20 Jan 202362.7462.8860.3862.4862.48579,200
19 Jan 202365.2465.5961.2961.6861.68462,100
18 Jan 202365.3567.1765.3265.4565.45634,800
17 Jan 202364.2065.0663.9364.7364.73529,100
13 Jan 202362.8464.4162.3664.1764.17464,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...