Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.79-1.22 (-2.30%)
At close: 04:00PM EDT
52.48 +0.69 (+1.33%)
After hours: 05:25PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202252.4853.2051.6551.7951.79395,966
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
02 Sept 202253.5254.6352.5253.6153.61633,100
01 Sept 202253.9053.9451.3552.9452.94712,700
31 Aug 202255.9556.4654.7555.1555.15644,400
30 Aug 202257.2857.6955.4856.1456.14346,600
29 Aug 202256.8957.9456.4556.9256.92311,200
26 Aug 202261.0561.0657.7857.7957.79358,100
25 Aug 202259.5161.3459.5161.0261.02454,800
24 Aug 202259.4460.0159.1459.4759.47372,900
23 Aug 202258.0959.6858.0759.4459.44553,200
22 Aug 202259.0859.3457.8257.9957.99438,000
19 Aug 202260.8961.2160.0560.3660.36530,700
18 Aug 202259.4861.5859.4461.3761.37603,600
17 Aug 202261.1861.5759.0659.8559.85893,400
16 Aug 202264.1064.1062.1462.2862.289,381,300
15 Aug 202266.5567.1963.9564.7364.733,744,900
12 Aug 202260.4461.9760.0061.4161.41531,200
11 Aug 202259.9360.6359.8060.1260.12528,500
10 Aug 202259.5260.0058.6060.0060.00461,700
09 Aug 202260.0160.4957.3057.9757.97550,400
08 Aug 202260.9261.6760.3561.2561.25368,400
05 Aug 202260.5062.2560.4161.3361.33372,100
04 Aug 202260.8061.9860.7661.5261.52468,700
03 Aug 202259.0961.2058.7061.0461.04357,800
02 Aug 202257.9259.4357.1958.9258.92572,700
01 Aug 202257.3758.6256.7857.9257.92379,600
29 July 202256.7258.5056.6957.9457.94555,600
28 July 202254.9557.2752.8856.7956.79784,500
27 July 202253.0354.8753.0054.5654.56538,300
26 July 202252.1752.5351.7352.4552.45337,400
25 July 202252.5852.7751.5352.1652.16440,600
22 July 202253.4953.4952.1952.6952.69426,500
21 July 202252.4953.6651.9753.6453.64421,000
20 July 202250.2052.4750.2052.2652.26508,100
19 July 202248.2650.4248.2650.1950.19289,900
18 July 202249.0049.2947.6347.8847.88308,200
15 July 202247.9048.7747.1448.4548.45320,300
14 July 202246.2647.4145.5247.0647.06399,500
13 July 202245.2546.9845.1846.3446.34266,800
12 July 202246.5847.3145.8646.2646.26254,700
11 July 202246.4046.9745.6046.2046.20213,400
08 July 202246.2147.0945.7547.0547.05175,200
07 July 202245.4846.8745.4146.6246.62381,800
06 July 202244.1744.8643.1644.4444.44423,600
05 July 202243.0844.0842.8544.0844.08494,600
01 July 202245.6445.6443.2044.2744.27485,200
30 June 202246.5448.0845.5646.1046.10507,500
29 June 202247.2147.3146.2947.3047.30205,000
28 June 202248.8149.3747.6747.7247.72232,800
27 June 202250.0050.2448.3848.5948.59333,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...