MACOM Technology Solutions Holdings (MTSI) Price: 229.73

MACOM Technology Solutions Holdings, Inc. (MTSI)

229.73 -43.32 (-15.87%) USD | NASDAQ | Oct 22, 16:00

235.81 +6.08 (+2.65%) After-Hours: 04:38

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 22, 2026	260.89	260.89	227.27	229.73	2.670M
Oct 21, 2026	269.84	274.33	265.00	273.05	1.109M
Oct 20, 2026	259.47	272.26	254.60	262.93	1.016M
Oct 19, 2026	272.10	276.81	265.30	265.79	1.520M
Oct 16, 2026	265.08	268.68	257.78	262.24	1.787M
Oct 15, 2026	276.54	281.00	257.12	271.39	2.488M
Oct 14, 2026	299.94	303.50	288.09	291.33	1.775M
Oct 13, 2026	296.21	308.92	290.20	308.75	2.187M
Oct 12, 2026	324.20	326.63	304.40	306.36	1.616M
Oct 09, 2026	329.62	336.14	318.76	330.06	1.220M
Oct 08, 2026	331.10	338.51	318.66	322.21	1.637M
Oct 07, 2026	339.98	341.84	330.41	335.91	1.519M
Oct 06, 2026	334.22	353.54	333.22	350.67	1.542M
Oct 05, 2026	322.79	332.08	316.62	328.30	1.187M
Oct 02, 2026	310.90	326.73	307.87	321.60	1.352M
Oct 01, 2026	285.00	304.29	283.59	301.63	1.176M
Sep 30, 2026	284.19	287.32	278.00	284.82	916651.0
Sep 29, 2026	283.11	286.30	278.90	284.27	912433.0
Sep 28, 2026	287.38	287.38	274.48	278.56	1.068M
Sep 25, 2026	286.43	289.26	279.40	285.57	972119.0
Sep 24, 2026	268.80	285.44	266.42	284.94	1.130M
Sep 23, 2026	276.24	278.63	269.63	275.84	1.114M
Sep 22, 2026	276.30	281.16	274.47	279.69	1.343M
Sep 21, 2026	285.95	285.95	277.19	279.11	1.505M
Sep 18, 2026	272.58	277.48	269.82	275.86	2.796M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks