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

68.24

+0.06

(+0.09%)

At close: 04:00PM EST

68.24

0.00

(0.00%)

After hours:

04:17PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	67.23	68.74	66.89	68.24	68.24	351,200
26 Jan 2023	67.28	68.22	66.04	68.18	68.18	316,700
25 Jan 2023	64.78	66.62	64.05	66.59	66.59	321,500
24 Jan 2023	65.72	66.61	64.69	66.19	66.19	353,200
23 Jan 2023	63.29	66.07	62.60	65.99	65.99	500,000
20 Jan 2023	62.74	62.88	60.38	62.48	62.48	579,200
19 Jan 2023	65.24	65.59	61.29	61.68	61.68	462,100
18 Jan 2023	65.35	67.17	65.32	65.45	65.45	634,800
17 Jan 2023	64.20	65.06	63.93	64.73	64.73	529,100
13 Jan 2023	62.84	64.41	62.36	64.17	64.17	464,100
12 Jan 2023	64.52	64.89	62.55	63.12	63.12	640,400
11 Jan 2023	62.62	64.04	61.14	64.00	64.00	803,500
10 Jan 2023	65.43	66.50	64.81	65.83	65.83	325,100
09 Jan 2023	65.85	67.22	65.39	65.81	65.81	205,600
06 Jan 2023	62.67	65.06	61.64	64.91	64.91	220,300
05 Jan 2023	61.80	62.58	60.51	62.01	62.01	249,700
04 Jan 2023	62.79	64.95	62.02	62.33	62.33	237,200
03 Jan 2023	64.36	64.36	61.00	61.57	61.57	350,000
30 Dec 2022	62.47	63.13	61.57	62.98	62.98	210,200
29 Dec 2022	61.95	63.24	61.10	62.87	62.87	191,600
28 Dec 2022	61.66	62.45	60.62	60.75	60.75	189,600
27 Dec 2022	63.09	63.27	61.80	62.10	62.10	219,400
23 Dec 2022	63.82	63.82	62.82	63.27	63.27	190,800
22 Dec 2022	64.65	65.09	62.78	64.14	64.14	245,700
21 Dec 2022	64.94	65.94	64.34	65.94	65.94	170,300
20 Dec 2022	63.30	64.79	62.74	64.21	64.21	159,300
19 Dec 2022	65.58	65.59	63.13	63.69	63.69	214,500
16 Dec 2022	65.09	65.69	64.36	65.53	65.53	686,600
15 Dec 2022	67.40	67.55	65.20	65.68	65.68	284,200
14 Dec 2022	69.91	70.28	67.70	68.36	68.36	257,000
13 Dec 2022	71.29	71.98	68.59	70.02	70.02	605,000
12 Dec 2022	68.48	69.75	68.29	68.94	68.94	249,500
09 Dec 2022	67.46	69.46	66.47	68.75	68.75	453,100
08 Dec 2022	67.47	68.56	66.99	67.98	67.98	411,200
07 Dec 2022	66.26	67.51	66.26	67.13	67.13	261,700
06 Dec 2022	67.46	67.84	66.17	66.69	66.69	370,000
05 Dec 2022	68.56	68.56	66.95	67.64	67.64	197,000
02 Dec 2022	66.94	68.96	66.70	68.77	68.77	337,200
01 Dec 2022	68.69	69.89	67.58	68.35	68.35	722,100
30 Nov 2022	65.65	68.71	64.76	68.69	68.69	777,000
29 Nov 2022	66.13	67.13	65.39	65.65	65.65	654,400
28 Nov 2022	67.53	68.46	66.10	66.20	66.20	288,700
25 Nov 2022	68.80	69.29	68.32	68.44	68.44	159,700
23 Nov 2022	69.20	69.44	68.31	69.06	69.06	408,700
22 Nov 2022	68.63	69.29	68.02	69.20	69.20	327,400
21 Nov 2022	68.16	69.00	68.02	68.27	68.27	209,500
18 Nov 2022	70.09	70.80	68.39	69.06	69.06	527,300
17 Nov 2022	67.75	70.09	67.75	69.28	69.28	639,400
16 Nov 2022	70.34	71.21	68.79	69.19	69.19	389,700
15 Nov 2022	71.61	72.64	70.60	71.82	71.82	854,400
14 Nov 2022	70.01	71.93	69.42	70.35	70.35	597,600
11 Nov 2022	69.15	71.56	68.50	71.04	71.04	829,100
10 Nov 2022	67.17	69.44	65.71	69.05	69.05	1,193,600
09 Nov 2022	65.29	66.30	64.11	65.67	65.67	573,800
08 Nov 2022	65.00	66.65	63.28	66.45	66.45	909,100
07 Nov 2022	63.32	64.22	62.30	63.89	63.89	664,300
04 Nov 2022	61.96	66.10	61.80	64.59	64.59	1,165,400
03 Nov 2022	56.50	61.59	54.87	60.26	60.26	688,000
02 Nov 2022	59.16	60.88	57.46	57.46	57.46	540,700
01 Nov 2022	58.72	59.42	58.35	58.97	58.97	431,300
31 Oct 2022	57.83	58.45	56.96	57.87	57.87	378,900
28 Oct 2022	56.20	58.86	56.14	58.71	58.71	394,600
27 Oct 2022	56.18	56.85	55.38	56.15	56.15	290,000
26 Oct 2022	56.83	57.47	55.42	55.64	55.64	329,800
25 Oct 2022	54.88	57.50	54.80	57.46	57.46	833,700
24 Oct 2022	54.80	54.91	53.56	54.47	54.47	324,900
21 Oct 2022	53.13	54.92	52.44	54.79	54.79	339,900
20 Oct 2022	52.77	54.65	52.09	52.81	52.81	292,800
19 Oct 2022	52.01	52.79	51.31	52.26	52.26	304,000
18 Oct 2022	53.64	53.93	51.84	52.50	52.50	332,100
17 Oct 2022	51.83	52.43	51.40	51.85	51.85	400,200
14 Oct 2022	52.92	52.92	50.27	50.37	50.37	344,300
13 Oct 2022	49.06	52.88	48.76	52.33	52.33	521,800
12 Oct 2022	52.78	52.78	50.94	50.99	50.99	352,500
11 Oct 2022	53.31	54.23	52.12	52.78	52.78	470,500
10 Oct 2022	56.14	56.28	52.11	54.13	54.13	441,300
07 Oct 2022	56.60	57.47	56.14	56.47	56.47	658,000
06 Oct 2022	57.29	58.93	57.29	57.91	57.91	364,300
05 Oct 2022	55.95	57.81	55.74	57.57	57.57	340,300
04 Oct 2022	55.40	56.65	55.39	56.52	56.52	460,600
03 Oct 2022	52.40	54.58	52.20	54.18	54.18	368,200
30 Sept 2022	52.48	53.20	51.65	51.79	51.79	625,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

AUD/USD0.7106-0.0011(-0.15%)

ASX 2007,493.80+25.50(+0.34%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,935.38+601.96(+1.86%)

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

MACOM Technology Solutions Holdings, Inc. (MTSI)

ALL ORDS
7,709.50
+21.50(+0.28%)

AUD/USD
0.7106
-0.0011(-0.15%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,935.38
+601.96(+1.86%)