Mail

MTSI - MACOM Technology Solutions Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	59.63	61.02	59.63	60.38	60.38	468,140
06 June 2023	58.87	60.39	58.40	59.26	59.26	421,400
05 June 2023	60.33	61.15	58.95	59.16	59.16	336,000
02 June 2023	61.89	61.99	60.54	61.23	61.23	448,500
01 June 2023	60.06	61.55	58.85	61.19	61.19	301,400
31 May 2023	59.16	60.10	58.84	59.83	59.83	841,100
30 May 2023	63.50	63.97	59.88	60.09	60.09	495,000
26 May 2023	58.97	61.52	58.97	61.10	61.10	425,000
25 May 2023	58.48	58.88	57.47	58.35	58.35	306,100
24 May 2023	57.55	57.65	56.61	57.05	57.05	276,700
23 May 2023	59.17	59.95	58.42	58.60	58.60	333,000
22 May 2023	58.76	60.02	58.66	59.68	59.68	357,100
19 May 2023	60.05	60.15	59.05	59.18	59.18	357,000
18 May 2023	59.67	60.26	58.87	59.69	59.69	356,000
17 May 2023	57.73	59.63	56.88	59.30	59.30	570,500
16 May 2023	56.69	57.76	56.69	57.14	57.14	385,000
15 May 2023	55.68	57.16	55.43	57.14	57.14	332,300
12 May 2023	55.86	56.23	54.60	55.63	55.63	283,200
11 May 2023	55.43	55.94	54.52	55.52	55.52	332,600
10 May 2023	54.80	55.87	54.21	55.77	55.77	395,900
09 May 2023	54.31	54.59	53.04	53.81	53.81	393,900
08 May 2023	56.37	57.39	54.79	54.95	54.95	444,600
05 May 2023	55.60	57.64	54.75	56.42	56.42	1,101,100
04 May 2023	51.21	55.02	48.53	54.85	54.85	2,553,600
03 May 2023	57.26	58.34	56.80	57.04	57.04	1,006,800
02 May 2023	58.53	58.70	56.89	57.26	57.26	648,600
01 May 2023	58.37	59.70	58.35	58.43	58.43	449,900
28 Apr 2023	57.88	58.56	57.22	58.34	58.34	339,800
27 Apr 2023	59.09	59.49	55.98	57.72	57.72	595,500
26 Apr 2023	59.60	60.00	59.17	59.54	59.54	268,700
25 Apr 2023	62.43	62.65	59.60	59.63	59.63	398,300
24 Apr 2023	63.28	63.94	62.39	63.03	63.03	327,100
21 Apr 2023	62.72	63.28	61.00	63.19	63.19	565,200
20 Apr 2023	62.41	64.42	62.34	62.92	62.92	316,300
19 Apr 2023	62.42	63.44	62.15	63.19	63.19	304,100
18 Apr 2023	64.27	64.49	62.66	63.16	63.16	370,000
17 Apr 2023	62.94	63.85	62.21	63.67	63.67	295,600
14 Apr 2023	63.72	64.95	62.73	63.19	63.19	467,100
13 Apr 2023	63.77	64.43	62.68	64.06	64.06	261,700
12 Apr 2023	65.22	65.54	63.20	63.38	63.38	281,100
11 Apr 2023	66.25	66.25	64.65	64.82	64.82	328,000
10 Apr 2023	63.24	66.00	63.06	65.63	65.63	362,700
06 Apr 2023	64.67	65.17	63.64	63.86	63.86	656,700
05 Apr 2023	65.79	66.36	64.79	65.58	65.58	359,400
04 Apr 2023	70.19	70.22	66.27	66.60	66.60	295,700
03 Apr 2023	70.63	70.91	69.02	70.10	70.10	347,200
31 Mar 2023	69.33	70.93	69.16	70.84	70.84	488,700
30 Mar 2023	70.02	70.28	69.45	69.58	69.58	328,000
29 Mar 2023	68.70	70.00	68.39	69.47	69.47	762,100
28 Mar 2023	69.83	70.16	66.72	67.74	67.74	411,300
27 Mar 2023	70.72	71.10	69.66	70.21	70.21	315,900
24 Mar 2023	70.25	70.53	69.01	70.14	70.14	415,300
23 Mar 2023	71.07	72.37	69.86	70.90	70.90	391,800
22 Mar 2023	71.77	72.62	69.92	69.92	69.92	322,200
21 Mar 2023	71.98	72.74	68.85	71.77	71.77	216,100
20 Mar 2023	69.27	71.42	68.67	71.22	71.22	263,900
17 Mar 2023	70.67	70.86	68.06	68.88	68.88	988,400
16 Mar 2023	67.91	71.18	67.69	70.32	70.32	548,500
15 Mar 2023	69.48	69.63	66.43	68.58	68.58	588,200
14 Mar 2023	70.61	72.09	69.45	70.75	70.75	560,100
13 Mar 2023	68.98	70.69	68.63	68.91	68.91	674,000
10 Mar 2023	71.77	72.00	69.13	70.00	70.00	793,500
09 Mar 2023	72.77	76.56	71.73	72.00	72.00	879,100
08 Mar 2023	71.00	72.77	70.97	72.37	72.37	611,400
07 Mar 2023	70.12	71.11	69.76	70.49	70.49	904,100
06 Mar 2023	71.58	71.58	70.12	70.45	70.45	593,800
03 Mar 2023	70.00	71.40	69.15	71.30	71.30	395,500
02 Mar 2023	67.70	69.87	67.10	69.86	69.86	397,000
01 Mar 2023	68.80	70.17	68.46	68.83	68.83	330,500
28 Feb 2023	67.51	69.61	67.51	68.54	68.54	616,500
27 Feb 2023	67.82	68.54	67.79	68.11	68.11	466,100
24 Feb 2023	66.27	67.15	66.15	67.07	67.07	355,100
23 Feb 2023	66.68	67.40	65.92	67.34	67.34	333,100
22 Feb 2023	65.37	65.78	64.43	65.20	65.20	291,000
21 Feb 2023	67.00	67.99	65.03	65.15	65.15	330,300
17 Feb 2023	67.25	68.13	67.01	67.95	67.95	421,000
16 Feb 2023	67.03	68.62	66.07	67.86	67.86	380,200
15 Feb 2023	66.62	68.00	66.18	67.99	67.99	362,300
14 Feb 2023	66.75	68.15	66.58	67.72	67.72	362,800
13 Feb 2023	66.43	67.77	66.06	67.73	67.73	315,900
10 Feb 2023	66.27	66.93	65.84	66.21	66.21	343,900
09 Feb 2023	68.62	69.17	67.35	67.51	67.51	311,000
08 Feb 2023	68.11	68.80	67.03	67.40	67.40	338,000
07 Feb 2023	66.09	68.90	65.58	68.61	68.61	472,100
06 Feb 2023	64.84	67.83	64.58	65.89	65.89	498,000
03 Feb 2023	64.76	68.22	64.57	65.99	65.99	587,600
02 Feb 2023	68.50	68.50	65.42	66.52	66.52	1,055,000
01 Feb 2023	67.75	69.09	66.51	68.53	68.53	552,800
31 Jan 2023	65.76	67.06	65.76	67.02	67.02	334,000
30 Jan 2023	66.95	67.71	65.49	65.88	65.88	281,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...