Explore inspiring leadership stories with Talent and Yahoo Finance

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.68

+3.81

(+8.31%)

At close: 04:00PM EDT

49.68

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
09 May 2022	51.38	52.71	49.80	50.03	50.03	418,700
06 May 2022	52.30	53.48	51.03	52.34	52.34	402,300
05 May 2022	53.89	54.10	52.15	52.94	52.94	539,000
04 May 2022	53.04	55.07	51.52	54.81	54.81	497,200
03 May 2022	53.06	53.40	51.77	52.91	52.91	428,400
02 May 2022	50.77	53.30	50.71	53.23	53.23	828,400
29 Apr 2022	52.18	54.05	50.84	50.95	50.95	765,100
28 Apr 2022	53.73	54.91	50.19	51.89	51.89	1,196,400
27 Apr 2022	50.91	52.77	50.91	51.41	51.41	566,200
26 Apr 2022	52.60	52.76	51.30	51.45	51.45	566,700
25 Apr 2022	51.38	53.22	51.03	53.03	53.03	498,700
22 Apr 2022	51.96	52.43	51.17	51.61	51.61	392,200
21 Apr 2022	54.18	54.78	51.87	52.25	52.25	561,800
20 Apr 2022	54.25	55.00	52.99	53.33	53.33	586,400
19 Apr 2022	51.74	53.25	51.07	53.14	53.14	507,900
18 Apr 2022	50.46	52.46	50.17	51.82	51.82	602,200
14 Apr 2022	51.87	52.49	50.86	50.90	50.90	421,600
13 Apr 2022	51.61	52.79	51.06	52.21	52.21	793,000
12 Apr 2022	52.06	53.87	51.10	51.30	51.30	512,300
11 Apr 2022	50.78	51.72	50.44	50.88	50.88	565,600
08 Apr 2022	53.01	53.01	51.31	51.35	51.35	518,700
07 Apr 2022	53.20	54.25	52.21	53.24	53.24	399,300
06 Apr 2022	54.85	55.00	52.92	53.45	53.45	758,400
05 Apr 2022	59.37	59.37	55.72	56.00	56.00	386,600
04 Apr 2022	58.74	59.63	58.14	59.60	59.60	415,300
01 Apr 2022	60.29	61.05	57.69	58.41	58.41	372,700
31 Mar 2022	60.61	61.24	59.76	59.87	59.87	461,500
30 Mar 2022	61.94	62.57	60.65	60.78	60.78	542,500
29 Mar 2022	62.58	63.53	60.88	62.58	62.58	690,900
28 Mar 2022	61.55	62.12	60.21	61.39	61.39	387,500
25 Mar 2022	61.76	62.42	60.67	62.25	62.25	398,700
24 Mar 2022	60.21	61.87	59.66	61.58	61.58	318,800
23 Mar 2022	61.37	61.58	59.74	59.87	59.87	229,200
22 Mar 2022	61.73	62.37	60.89	61.99	61.99	343,800
21 Mar 2022	60.53	62.14	60.29	61.78	61.78	595,800
18 Mar 2022	58.82	61.71	58.58	61.15	61.15	576,500
17 Mar 2022	57.96	59.33	57.80	59.20	59.20	265,000
16 Mar 2022	57.36	59.43	56.48	58.53	58.53	413,100
15 Mar 2022	54.05	56.28	54.01	56.22	56.22	319,700
14 Mar 2022	56.10	56.49	53.72	53.97	53.97	342,000
11 Mar 2022	58.99	59.15	56.34	56.44	56.44	272,800
10 Mar 2022	57.84	59.19	57.19	58.57	58.57	265,500
09 Mar 2022	58.70	59.95	58.13	59.57	59.57	280,200
08 Mar 2022	56.13	58.90	55.16	57.15	57.15	444,300
07 Mar 2022	57.90	59.83	55.62	55.63	55.63	426,100
04 Mar 2022	57.87	58.90	57.10	57.79	57.79	281,000
03 Mar 2022	60.72	61.39	58.34	58.73	58.73	310,000
02 Mar 2022	57.98	60.69	57.98	60.26	60.26	299,200
01 Mar 2022	59.64	60.76	57.03	57.96	57.96	850,300
28 Feb 2022	59.81	61.53	59.22	60.10	60.10	387,800
25 Feb 2022	59.80	60.52	59.04	60.52	60.52	352,900
24 Feb 2022	54.78	60.35	54.56	59.88	59.88	514,800
23 Feb 2022	59.48	59.72	56.72	56.95	56.95	468,400
22 Feb 2022	57.96	59.72	57.46	58.23	58.23	275,700
18 Feb 2022	59.40	59.60	57.78	58.65	58.65	272,700
17 Feb 2022	60.55	60.64	59.16	59.18	59.18	349,100
16 Feb 2022	60.33	62.08	60.01	61.68	61.68	292,000
15 Feb 2022	59.35	61.49	59.16	61.27	61.27	313,800
14 Feb 2022	58.59	59.93	57.56	58.00	58.00	410,300
11 Feb 2022	60.41	61.13	57.71	58.20	58.20	514,000
10 Feb 2022	60.15	62.40	59.85	60.22	60.22	384,300
09 Feb 2022	60.52	61.32	59.65	61.27	61.27	531,400
08 Feb 2022	57.99	59.89	57.58	59.65	59.65	343,100
07 Feb 2022	58.86	59.50	57.63	58.06	58.06	434,800
04 Feb 2022	57.37	59.44	56.35	58.67	58.67	517,600
03 Feb 2022	58.92	60.29	57.75	58.08	58.08	459,000
02 Feb 2022	62.39	63.00	59.76	60.66	60.66	401,500
01 Feb 2022	61.49	62.83	59.42	61.28	61.28	743,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD31,294.06+494.01(+1.60%)

Explore inspiring leadership stories with Talent and Yahoo Finance

MACOM Technology Solutions Holdings, Inc. (MTSI)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
31,294.06
+494.01(+1.60%)