Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 June 202246.5649.8946.3349.6849.68955,300
23 June 202245.6746.4144.9045.8745.87660,700
22 June 202245.0445.9744.4245.3145.31498,000
21 June 202246.3947.3945.5045.5645.56369,500
17 June 202244.9145.7544.1845.4845.48542,600
16 June 202247.4047.4044.0844.5244.52582,600
15 June 202249.3749.6647.8948.6148.61557,800
14 June 202248.7449.2048.0948.7648.76349,200
13 June 202249.6850.1347.7348.4348.43423,300
10 June 202252.0552.8450.9251.3251.32208,300
09 June 202253.3454.6352.8352.8552.85247,500
08 June 202254.9655.2953.4953.9453.94205,500
07 June 202254.1155.6753.9655.5055.50190,500
06 June 202255.2055.5154.2054.6354.63232,300
03 June 202255.1555.5054.3754.6454.64223,200
02 June 202254.4656.2654.0556.1056.10316,200
01 June 202254.6155.1152.8254.4054.40633,500
31 May 202254.5755.1553.7054.5154.51285,600
27 May 202253.4855.2753.4554.8254.82312,300
26 May 202251.0552.9550.6152.6652.66341,600
25 May 202249.6051.6149.6051.3651.36336,400
24 May 202251.3851.3849.5350.1950.19222,600
23 May 202252.8052.9651.4551.9051.90224,200
20 May 202253.9053.9350.4052.5152.51440,300
19 May 202251.9254.3451.9252.7652.76503,100
18 May 202252.0153.5951.2352.4252.42534,100
17 May 202252.5553.5852.0453.1153.11210,700
16 May 202251.8152.3051.0251.1851.18286,300
13 May 202250.5953.0450.3652.5352.53455,000
12 May 202248.1549.5747.7249.4749.47437,600
11 May 202249.8850.7548.4348.5848.58402,100
10 May 202250.9751.4948.8350.2250.22954,200
09 May 202251.3852.7149.8050.0350.03418,700
06 May 202252.3053.4851.0352.3452.34402,300
05 May 202253.8954.1052.1552.9452.94539,000
04 May 202253.0455.0751.5254.8154.81497,200
03 May 202253.0653.4051.7752.9152.91428,400
02 May 202250.7753.3050.7153.2353.23828,400
29 Apr 202252.1854.0550.8450.9550.95765,100
28 Apr 202253.7354.9150.1951.8951.891,196,400
27 Apr 202250.9152.7750.9151.4151.41566,200
26 Apr 202252.6052.7651.3051.4551.45566,700
25 Apr 202251.3853.2251.0353.0353.03498,700
22 Apr 202251.9652.4351.1751.6151.61392,200
21 Apr 202254.1854.7851.8752.2552.25561,800
20 Apr 202254.2555.0052.9953.3353.33586,400
19 Apr 202251.7453.2551.0753.1453.14507,900
18 Apr 202250.4652.4650.1751.8251.82602,200
14 Apr 202251.8752.4950.8650.9050.90421,600
13 Apr 202251.6152.7951.0652.2152.21793,000
12 Apr 202252.0653.8751.1051.3051.30512,300
11 Apr 202250.7851.7250.4450.8850.88565,600
08 Apr 202253.0153.0151.3151.3551.35518,700
07 Apr 202253.2054.2552.2153.2453.24399,300
06 Apr 202254.8555.0052.9253.4553.45758,400
05 Apr 202259.3759.3755.7256.0056.00386,600
04 Apr 202258.7459.6358.1459.6059.60415,300
01 Apr 202260.2961.0557.6958.4158.41372,700
31 Mar 202260.6161.2459.7659.8759.87461,500
30 Mar 202261.9462.5760.6560.7860.78542,500
29 Mar 202262.5863.5360.8862.5862.58690,900
28 Mar 202261.5562.1260.2161.3961.39387,500
25 Mar 202261.7662.4260.6762.2562.25398,700
24 Mar 202260.2161.8759.6661.5861.58318,800
23 Mar 202261.3761.5859.7459.8759.87229,200
22 Mar 202261.7362.3760.8961.9961.99343,800
21 Mar 202260.5362.1460.2961.7861.78595,800
18 Mar 202258.8261.7158.5861.1561.15576,500
17 Mar 202257.9659.3357.8059.2059.20265,000
16 Mar 202257.3659.4356.4858.5358.53413,100
15 Mar 202254.0556.2854.0156.2256.22319,700
14 Mar 202256.1056.4953.7253.9753.97342,000
11 Mar 202258.9959.1556.3456.4456.44272,800
10 Mar 202257.8459.1957.1958.5758.57265,500
09 Mar 202258.7059.9558.1359.5759.57280,200
08 Mar 202256.1358.9055.1657.1557.15444,300
07 Mar 202257.9059.8355.6255.6355.63426,100
04 Mar 202257.8758.9057.1057.7957.79281,000
03 Mar 202260.7261.3958.3458.7358.73310,000
02 Mar 202257.9860.6957.9860.2660.26299,200
01 Mar 202259.6460.7657.0357.9657.96850,300
28 Feb 202259.8161.5359.2260.1060.10387,800
25 Feb 202259.8060.5259.0460.5260.52352,900
24 Feb 202254.7860.3554.5659.8859.88514,800
23 Feb 202259.4859.7256.7256.9556.95468,400
22 Feb 202257.9659.7257.4658.2358.23275,700
18 Feb 202259.4059.6057.7858.6558.65272,700
17 Feb 202260.5560.6459.1659.1859.18349,100
16 Feb 202260.3362.0860.0161.6861.68292,000
15 Feb 202259.3561.4959.1661.2761.27313,800
14 Feb 202258.5959.9357.5658.0058.00410,300
11 Feb 202260.4161.1357.7158.2058.20514,000
10 Feb 202260.1562.4059.8560.2260.22384,300
09 Feb 202260.5261.3259.6561.2761.27531,400
08 Feb 202257.9959.8957.5859.6559.65343,100
07 Feb 202258.8659.5057.6358.0658.06434,800
04 Feb 202257.3759.4456.3558.6758.67517,600
03 Feb 202258.9260.2957.7558.0858.08459,000
02 Feb 202262.3963.0059.7660.6660.66401,500
01 Feb 202261.4962.8359.4261.2861.28743,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...