MACOM Technology Solution... (MTSI)
99.55
0.39 (0.39%)
At close: Apr 15, 2025, 3:59 PM
94.52
-5.05%
After-hours: Apr 15, 2025, 06:30 PM EDT
MACOM Technology Solutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 101.10 | 101.10 | 101.30 | 101.30 | 97.88 | 97.88 | 99.16 | 99.16 | 1.37% | 1,070,841 |
| Apr 11, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 94.62 | 94.62 | 97.82 | 97.82 | -1.46% | 1,297,604 |
| Apr 10, 2025 | 101.57 | 101.57 | 102.30 | 102.30 | 96.46 | 96.46 | 99.27 | 99.27 | -6.87% | 1,022,200 |
| Apr 9, 2025 | 89.64 | 89.64 | 108.34 | 108.34 | 88.65 | 88.65 | 106.59 | 106.59 | 21.62% | 1,917,427 |
| Apr 8, 2025 | 93.68 | 93.68 | 94.70 | 94.70 | 85.27 | 85.27 | 87.64 | 87.64 | -2.43% | 1,023,700 |
| Apr 7, 2025 | 86.39 | 86.39 | 95.22 | 95.22 | 84.00 | 84.00 | 89.82 | 89.82 | 0.18% | 1,089,189 |
| Apr 4, 2025 | 85.98 | 85.98 | 91.27 | 91.27 | 84.10 | 84.10 | 89.66 | 89.66 | -2.72% | 1,299,700 |
| Apr 3, 2025 | 96.66 | 96.66 | 98.26 | 98.26 | 91.77 | 91.77 | 92.17 | 92.17 | -11.19% | 827,700 |
| Apr 2, 2025 | 99.19 | 99.19 | 104.98 | 104.98 | 99.12 | 99.12 | 103.78 | 103.78 | 2.42% | 626,000 |
| Apr 1, 2025 | 99.93 | 99.93 | 101.68 | 101.68 | 97.29 | 97.29 | 101.33 | 101.33 | 0.95% | 611,546 |
| Mar 31, 2025 | 96.56 | 96.56 | 100.65 | 100.65 | 94.01 | 94.01 | 100.38 | 100.38 | 1.94% | 1,580,248 |
| Mar 28, 2025 | 100.59 | 100.59 | 101.46 | 101.46 | 97.59 | 97.59 | 98.47 | 98.47 | -3.37% | 779,637 |
| Mar 27, 2025 | 104.52 | 104.52 | 105.26 | 105.26 | 101.82 | 101.82 | 101.90 | 101.90 | -3.55% | 593,168 |
| Mar 26, 2025 | 111.55 | 111.55 | 112.66 | 112.66 | 104.52 | 104.52 | 105.65 | 105.65 | -5.87% | 819,100 |
| Mar 25, 2025 | 111.50 | 111.50 | 113.46 | 113.46 | 111.30 | 111.30 | 112.24 | 112.24 | -0.53% | 485,803 |
| Mar 24, 2025 | 109.55 | 109.55 | 113.60 | 113.60 | 109.53 | 109.53 | 112.84 | 112.84 | 5.57% | 702,832 |
| Mar 21, 2025 | 106.33 | 106.33 | 108.09 | 108.09 | 105.41 | 105.41 | 106.89 | 106.89 | -1.62% | 1,515,511 |
| Mar 20, 2025 | 108.07 | 108.07 | 110.90 | 110.90 | 108.00 | 108.00 | 108.65 | 108.65 | -1.16% | 368,137 |
| Mar 19, 2025 | 107.59 | 107.59 | 111.33 | 111.33 | 106.10 | 106.10 | 109.92 | 109.92 | 2.44% | 578,323 |
| Mar 18, 2025 | 109.50 | 109.50 | 109.74 | 109.74 | 106.64 | 106.64 | 107.30 | 107.30 | -2.84% | 516,466 |
| Mar 17, 2025 | 108.43 | 108.43 | 110.87 | 110.87 | 107.50 | 107.50 | 110.44 | 110.44 | 1.26% | 578,719 |
| Mar 14, 2025 | 106.50 | 106.50 | 109.82 | 109.82 | 105.12 | 105.12 | 109.07 | 109.07 | 4.66% | 819,827 |
| Mar 13, 2025 | 106.95 | 106.95 | 107.10 | 107.10 | 102.69 | 102.69 | 104.21 | 104.21 | -2.58% | 691,699 |
| Mar 12, 2025 | 103.89 | 103.89 | 108.60 | 108.60 | 102.46 | 102.46 | 106.97 | 106.97 | 5.98% | 1,181,900 |
| Mar 11, 2025 | 95.60 | 95.60 | 102.38 | 102.38 | 95.60 | 95.60 | 100.93 | 100.93 | 4.18% | 720,334 |
| Mar 10, 2025 | 100.77 | 100.77 | 100.98 | 100.98 | 94.63 | 94.63 | 96.88 | 96.88 | -5.71% | 1,198,000 |
| Mar 7, 2025 | 104.94 | 104.94 | 105.68 | 105.68 | 98.22 | 98.22 | 102.75 | 102.75 | -1.20% | 1,209,134 |
| Mar 6, 2025 | 107.60 | 107.60 | 110.15 | 110.15 | 103.91 | 103.91 | 104.00 | 104.00 | -6.83% | 695,400 |
| Mar 5, 2025 | 110.46 | 110.46 | 111.87 | 111.87 | 108.00 | 108.00 | 111.62 | 111.62 | 1.69% | 577,743 |
| Mar 4, 2025 | 108.28 | 108.28 | 112.15 | 112.15 | 106.46 | 106.46 | 109.76 | 109.76 | 0.72% | 792,328 |
| Mar 3, 2025 | 116.61 | 116.61 | 116.61 | 116.61 | 108.88 | 108.88 | 108.98 | 108.98 | -5.78% | 822,901 |
| Feb 28, 2025 | 111.96 | 111.96 | 115.69 | 115.69 | 110.28 | 110.28 | 115.66 | 115.66 | 2.58% | 777,415 |
| Feb 27, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 112.68 | 112.68 | 112.75 | 112.75 | -5.01% | 885,744 |
| Feb 26, 2025 | 118.54 | 118.54 | 119.52 | 119.52 | 117.09 | 117.09 | 118.70 | 118.70 | 2.05% | 794,600 |
| Feb 25, 2025 | 118.81 | 118.81 | 119.64 | 119.64 | 115.25 | 115.25 | 116.31 | 116.31 | -2.48% | 777,700 |
| Feb 24, 2025 | 121.57 | 121.57 | 122.07 | 122.07 | 117.82 | 117.82 | 119.27 | 119.27 | -1.14% | 524,300 |
| Feb 21, 2025 | 124.38 | 124.38 | 124.38 | 124.38 | 119.07 | 119.07 | 120.65 | 120.65 | -2.71% | 621,100 |
| Feb 20, 2025 | 124.00 | 124.00 | 124.55 | 124.55 | 121.96 | 121.96 | 124.01 | 124.01 | 0.22% | 678,700 |
| Feb 19, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 122.54 | 122.54 | 123.74 | 123.74 | -0.62% | 808,000 |
| Feb 18, 2025 | 124.05 | 124.05 | 124.81 | 124.81 | 123.09 | 123.09 | 124.51 | 124.51 | 1.13% | 947,500 |
| Feb 14, 2025 | 121.87 | 121.87 | 124.46 | 124.46 | 119.29 | 119.29 | 123.12 | 123.12 | 0.84% | 773,900 |
| Feb 13, 2025 | 121.60 | 121.60 | 123.58 | 123.58 | 120.64 | 120.64 | 122.09 | 122.09 | 0.18% | 589,916 |
| Feb 12, 2025 | 120.06 | 120.06 | 123.31 | 123.31 | 119.24 | 119.24 | 121.87 | 121.87 | -0.33% | 491,621 |
| Feb 11, 2025 | 122.25 | 122.25 | 124.50 | 124.50 | 121.23 | 121.23 | 122.27 | 122.27 | -0.39% | 1,029,443 |
| Feb 10, 2025 | 124.75 | 124.75 | 128.19 | 128.19 | 122.50 | 122.50 | 122.75 | 122.75 | -3.51% | 1,336,832 |
| Feb 7, 2025 | 127.76 | 127.76 | 130.71 | 130.71 | 125.90 | 125.90 | 127.21 | 127.21 | -1.77% | 1,281,112 |
| Feb 6, 2025 | 127.00 | 127.00 | 135.14 | 135.14 | 126.67 | 126.67 | 129.50 | 129.50 | -4.59% | 1,668,144 |
| Feb 5, 2025 | 132.68 | 132.68 | 136.31 | 136.31 | 130.85 | 130.85 | 135.73 | 135.73 | 2.36% | 884,864 |
| Feb 4, 2025 | 131.26 | 131.26 | 134.42 | 134.42 | 130.00 | 130.00 | 132.60 | 132.60 | 0.20% | 553,800 |
| Feb 3, 2025 | 127.51 | 127.51 | 133.84 | 133.84 | 127.00 | 127.00 | 132.34 | 132.34 | 0.07% | 462,300 |