Australia markets open in 8 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
12 Jan 202364.5264.8962.5563.1263.12640,400
11 Jan 202362.6264.0461.1464.0064.00803,500
10 Jan 202365.4366.5064.8165.8365.83325,100
09 Jan 202365.8567.2265.3965.8165.81205,600
06 Jan 202362.6765.0661.6464.9164.91220,300
05 Jan 202361.8062.5860.5162.0162.01249,700
04 Jan 202362.7964.9562.0262.3362.33237,200
03 Jan 202364.3664.3661.0061.5761.57350,000
30 Dec 202262.4763.1361.5762.9862.98210,200
29 Dec 202261.9563.2461.1062.8762.87191,600
28 Dec 202261.6662.4560.6260.7560.75189,600
27 Dec 202263.0963.2761.8062.1062.10219,400
23 Dec 202263.8263.8262.8263.2763.27190,800
22 Dec 202264.6565.0962.7864.1464.14245,700
21 Dec 202264.9465.9464.3465.9465.94170,300
20 Dec 202263.3064.7962.7464.2164.21159,300
19 Dec 202265.5865.5963.1363.6963.69214,500
16 Dec 202265.0965.6964.3665.5365.53686,600
15 Dec 202267.4067.5565.2065.6865.68284,200
14 Dec 202269.9170.2867.7068.3668.36257,000
13 Dec 202271.2971.9868.5970.0270.02605,000
12 Dec 202268.4869.7568.2968.9468.94249,500
09 Dec 202267.4669.4666.4768.7568.75453,100
08 Dec 202267.4768.5666.9967.9867.98411,200
07 Dec 202266.2667.5166.2667.1367.13261,700
06 Dec 202267.4667.8466.1766.6966.69370,000
05 Dec 202268.5668.5666.9567.6467.64197,000
02 Dec 202266.9468.9666.7068.7768.77337,200
01 Dec 202268.6969.8967.5868.3568.35722,100
30 Nov 202265.6568.7164.7668.6968.69777,000
29 Nov 202266.1367.1365.3965.6565.65654,400
28 Nov 202267.5368.4666.1066.2066.20288,700
25 Nov 202268.8069.2968.3268.4468.44159,700
23 Nov 202269.2069.4468.3169.0669.06408,700
22 Nov 202268.6369.2968.0269.2069.20327,400
21 Nov 202268.1669.0068.0268.2768.27209,500
18 Nov 202270.0970.8068.3969.0669.06527,300
17 Nov 202267.7570.0967.7569.2869.28639,400
16 Nov 202270.3471.2168.7969.1969.19389,700
15 Nov 202271.6172.6470.6071.8271.82854,400
14 Nov 202270.0171.9369.4270.3570.35597,600
11 Nov 202269.1571.5668.5071.0471.04829,100
10 Nov 202267.1769.4465.7169.0569.051,193,600
09 Nov 202265.2966.3064.1165.6765.67573,800
08 Nov 202265.0066.6563.2866.4566.45909,100
07 Nov 202263.3264.2262.3063.8963.89664,300
04 Nov 202261.9666.1061.8064.5964.591,165,400
03 Nov 202256.5061.5954.8760.2660.26688,000
02 Nov 202259.1660.8857.4657.4657.46540,700
01 Nov 202258.7259.4258.3558.9758.97431,300
31 Oct 202257.8358.4556.9657.8757.87378,900
28 Oct 202256.2058.8656.1458.7158.71394,600
27 Oct 202256.1856.8555.3856.1556.15290,000
26 Oct 202256.8357.4755.4255.6455.64329,800
25 Oct 202254.8857.5054.8057.4657.46833,700
24 Oct 202254.8054.9153.5654.4754.47324,900
21 Oct 202253.1354.9252.4454.7954.79339,900
20 Oct 202252.7754.6552.0952.8152.81292,800
19 Oct 202252.0152.7951.3152.2652.26304,000
18 Oct 202253.6453.9351.8452.5052.50332,100
17 Oct 202251.8352.4351.4051.8551.85400,200
14 Oct 202252.9252.9250.2750.3750.37344,300
13 Oct 202249.0652.8848.7652.3352.33521,800
12 Oct 202252.7852.7850.9450.9950.99352,500
11 Oct 202253.3154.2352.1252.7852.78470,500
10 Oct 202256.1456.2852.1154.1354.13441,300
07 Oct 202256.6057.4756.1456.4756.47658,000
06 Oct 202257.2958.9357.2957.9157.91364,300
05 Oct 202255.9557.8155.7457.5757.57340,300
04 Oct 202255.4056.6555.3956.5256.52460,600
03 Oct 202252.4054.5852.2054.1854.18368,200
30 Sept 202252.4853.2051.6551.7951.79625,200
29 Sept 202253.3553.4352.2353.0153.01322,400
28 Sept 202252.7354.5852.5154.2854.28338,800
27 Sept 202253.2253.7952.3553.0653.06352,100
26 Sept 202252.4754.1052.1452.3952.39316,700
23 Sept 202252.6353.2251.5752.5352.53421,900
22 Sept 202254.1154.1752.4953.3853.38451,200
21 Sept 202254.7756.5154.3354.3954.39294,900
20 Sept 202254.5455.1354.2554.7854.78474,900
19 Sept 202253.2555.2853.2555.0855.08326,500
16 Sept 202254.9655.0053.3554.1854.18875,700
15 Sept 202255.6656.7755.0755.4155.41425,100
14 Sept 202255.2456.7954.9356.2356.23638,300
13 Sept 202255.2956.0754.7854.9354.93597,200
12 Sept 202257.0957.6656.8057.4657.46385,600
09 Sept 202256.1157.3656.1157.1157.11395,600
08 Sept 202253.5455.5453.4255.4555.45355,000
07 Sept 202253.6254.5653.0654.1854.18368,100
06 Sept 202253.5053.7152.5553.1453.14339,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...