Australia markets closed

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.08+1.59 (+1.78%)
At close: 04:00PM EDT
91.50 +0.42 (+0.46%)
After hours: 06:09PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202490.8691.7190.0691.0891.08425,100
15 Mar 202488.8890.4288.1889.4989.491,051,500
14 Mar 202490.5891.5988.9389.9389.93289,200
13 Mar 202491.8193.2790.6491.3591.35310,000
12 Mar 202493.2793.8392.1793.2693.26212,800
11 Mar 202492.0593.2391.5392.8592.85332,100
08 Mar 202499.2199.2193.3193.4893.48458,800
07 Mar 202495.0698.9494.4598.5198.51519,000
06 Mar 202492.2595.9791.9194.2194.21730,900
05 Mar 202493.2393.5990.3690.9090.90256,800
04 Mar 202493.6494.6292.8694.0594.05460,900
01 Mar 202489.2993.6389.0092.6892.68557,800
29 Feb 202487.1888.5385.6388.3388.33841,600
28 Feb 202485.0086.3884.2286.0986.09294,100
27 Feb 202487.8888.2085.7585.8285.82832,000
26 Feb 202486.8988.0386.8887.7387.73358,900
23 Feb 202487.8287.8286.0586.5386.53326,900
22 Feb 202486.4188.0685.6587.5287.52621,800
21 Feb 202482.9484.7982.3684.7484.74401,600
20 Feb 202484.1684.7782.8883.7583.75449,100
16 Feb 202486.1286.2783.6085.6385.63562,800
15 Feb 202486.3087.2285.2586.2186.21445,900
14 Feb 202485.6386.1984.8885.9085.90577,000
13 Feb 202481.9884.7481.1484.2184.21665,500
12 Feb 202484.2185.8683.4085.0385.03718,500
09 Feb 202482.3783.6981.9483.6183.61802,400
08 Feb 202481.2783.2980.4182.4582.45666,500
07 Feb 202480.3481.8779.5380.8280.82539,600
06 Feb 202481.2181.2479.2579.9279.92566,200
05 Feb 202480.2782.2180.2781.2781.27621,600
02 Feb 202483.0683.5980.1680.2680.26899,700
01 Feb 202484.5386.3481.0284.0484.041,244,000
31 Jan 202487.2488.2285.4186.2386.23725,800
30 Jan 202488.8489.6487.6588.0888.08299,600
29 Jan 202487.5189.6087.1689.6089.60445,300
26 Jan 202489.1789.1787.0387.3787.37415,700
25 Jan 202491.9191.9189.4089.6889.68509,900
24 Jan 202492.1892.1889.7589.8389.83499,400
23 Jan 202493.1593.3891.5991.6791.67404,100
22 Jan 202491.5692.9391.0292.5292.52270,700
19 Jan 202490.2890.5488.0290.3190.31334,700
18 Jan 202487.4389.1487.2088.8888.88383,100
17 Jan 202485.0085.2083.7685.0785.07250,600
16 Jan 202484.2386.2384.2386.1786.17329,700
12 Jan 202484.5384.9282.7284.2584.25376,500
11 Jan 202483.6884.3582.0483.7183.71196,500
10 Jan 202483.3684.2781.6584.0884.08340,100
09 Jan 202483.1084.4983.0583.6483.64179,900
08 Jan 202482.2584.7582.2584.6684.66288,200
05 Jan 202482.5383.4981.3381.8381.83454,400
04 Jan 202483.5883.8581.7682.7582.75558,900
03 Jan 202489.1389.1384.4485.7285.72642,300
02 Jan 202491.9592.2888.9690.2890.28409,400
29 Dec 202394.3394.5492.7992.9592.95278,000
28 Dec 202395.2195.6994.0694.4694.46257,100
27 Dec 202395.5195.7594.5695.3095.30185,500
26 Dec 202394.5296.0994.5295.5195.51191,800
22 Dec 202394.4295.1893.8694.3694.36180,600
21 Dec 202392.9494.1592.7394.0594.05301,100
20 Dec 202393.0094.6691.6091.6591.65492,400
19 Dec 202393.4494.7392.9894.0294.02242,900
18 Dec 202392.8093.1790.5692.9992.99344,300
15 Dec 202394.0194.4192.0692.8992.89907,800
14 Dec 202390.9793.4689.9792.0992.09494,500
13 Dec 202387.9690.4887.4189.9489.94425,800
12 Dec 202387.4188.1986.4388.1388.13355,400
11 Dec 202386.7388.1486.7387.7087.70309,100
08 Dec 202384.5487.0183.6386.3886.38304,200
07 Dec 202384.8885.7384.1684.8184.81288,800
06 Dec 202385.9286.9784.0984.1784.17256,700
05 Dec 202384.6285.0583.5784.8684.86360,600
04 Dec 202384.8885.9584.3485.1085.10457,800
01 Dec 202383.5985.6683.4285.4185.41566,500
30 Nov 202383.8984.1282.1383.9883.98390,200
29 Nov 202384.4985.2583.1583.5383.53404,500
28 Nov 202383.9783.9781.9282.9482.94418,400
27 Nov 202383.8584.8281.3684.6784.67588,700
24 Nov 202383.9384.3883.5284.3884.38213,100
22 Nov 202383.2984.4282.7284.2084.20555,500
21 Nov 202383.2783.6181.8982.7982.79278,500
20 Nov 202383.0584.6279.5184.0384.03439,200
17 Nov 202381.1183.1580.9283.0983.09454,700
16 Nov 202381.1581.9980.6281.0781.07310,000
15 Nov 202382.1383.4981.0681.9181.91496,000
14 Nov 202380.0483.0879.7181.9381.93906,000
13 Nov 202376.4478.5575.1578.3378.33611,400
10 Nov 202373.0577.2472.5677.1077.10469,200
09 Nov 202373.8277.6472.1572.4172.41601,800
08 Nov 202373.8074.3572.3973.0173.01405,100
07 Nov 202373.7474.5373.2973.9273.92329,700
06 Nov 202375.0075.3773.1273.7373.73366,800
03 Nov 202373.5375.6173.2375.0475.04589,000
02 Nov 202371.9873.3171.0172.7572.75543,000
01 Nov 202370.6071.1269.5170.6170.61573,800
31 Oct 202369.8971.0368.5870.5470.54448,600
30 Oct 202371.3071.5669.7070.2470.24343,500
27 Oct 202371.6372.1270.1872.0072.00397,500
26 Oct 202372.5272.8870.5570.8270.82432,700
25 Oct 202373.7274.4572.0372.1172.11288,200
24 Oct 202374.0975.5673.5974.9674.96300,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...