MACOM Technology Solution... (MTSI)
NASDAQ: MTSI
· Real-Time Price · USD
125.40
-0.59 (-0.47%)
At close: Aug 14, 2025, 3:59 PM
125.20
-0.16%
Pre-market: Aug 15, 2025, 04:04 AM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 124.67 | 125.58 | 122.56 | 125.40 | 125.40 | -0.47% | 519,787 |
| Aug 13, 2025 | 125.98 | 127.83 | 123.75 | 125.99 | 125.99 | 0.43% | 650,886 |
| Aug 12, 2025 | 119.15 | 125.50 | 118.98 | 125.45 | 125.45 | 6.00% | 794,500 |
| Aug 11, 2025 | 120.91 | 122.00 | 118.16 | 118.35 | 118.35 | -2.14% | 1,223,400 |
| Aug 8, 2025 | 124.63 | 125.49 | 120.12 | 120.94 | 120.94 | -5.33% | 2,151,000 |
| Aug 7, 2025 | 132.31 | 134.67 | 122.39 | 127.75 | 127.75 | -8.11% | 2,457,025 |
| Aug 6, 2025 | 135.78 | 139.65 | 134.02 | 139.03 | 139.03 | 1.27% | 1,037,900 |
| Aug 5, 2025 | 140.34 | 141.48 | 135.44 | 137.28 | 137.28 | -1.94% | 867,200 |
| Aug 4, 2025 | 138.01 | 140.10 | 136.38 | 140.00 | 140.00 | 2.71% | 412,622 |
| Aug 1, 2025 | 134.10 | 137.06 | 131.63 | 136.31 | 136.31 | -0.61% | 574,913 |
| Jul 31, 2025 | 140.08 | 142.22 | 136.56 | 137.14 | 137.14 | -2.06% | 625,242 |
| Jul 30, 2025 | 141.37 | 142.01 | 139.23 | 140.02 | 140.02 | 0.00% | 539,748 |
| Jul 29, 2025 | 141.07 | 142.53 | 137.82 | 140.02 | 140.02 | 0.32% | 390,800 |
| Jul 28, 2025 | 140.82 | 140.99 | 138.44 | 139.58 | 139.58 | 1.39% | 541,632 |
| Jul 25, 2025 | 137.50 | 137.90 | 135.71 | 137.67 | 137.67 | 0.28% | 328,895 |
| Jul 24, 2025 | 137.21 | 137.34 | 135.40 | 137.29 | 137.29 | 0.07% | 321,700 |
| Jul 23, 2025 | 137.06 | 137.85 | 135.01 | 137.19 | 137.19 | 0.31% | 311,300 |
| Jul 22, 2025 | 140.39 | 140.74 | 134.68 | 136.76 | 136.76 | -2.72% | 413,931 |
| Jul 21, 2025 | 142.35 | 143.53 | 140.44 | 140.58 | 140.58 | -1.08% | 372,828 |
| Jul 18, 2025 | 143.18 | 143.32 | 139.85 | 142.11 | 142.11 | 0.25% | 343,028 |