MACOM Technology Solution... (MTSI)
NASDAQ: MTSI
· Real-Time Price · USD
129.86
-2.03 (-1.54%)
At close: Sep 05, 2025, 3:59 PM
129.86
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 133.41 | 134.22 | 129.17 | 129.86 | 129.86 | -1.54% | 976,618 |
| Sep 4, 2025 | 131.16 | 132.64 | 130.13 | 131.89 | 131.89 | 1.32% | 668,609 |
| Sep 3, 2025 | 131.39 | 131.48 | 127.68 | 130.17 | 130.17 | -0.67% | 614,714 |
| Sep 2, 2025 | 125.51 | 131.35 | 124.12 | 131.05 | 131.05 | 2.26% | 771,100 |
| Aug 29, 2025 | 132.32 | 133.96 | 127.10 | 128.15 | 128.15 | -4.29% | 1,105,826 |
| Aug 28, 2025 | 130.81 | 134.07 | 130.38 | 133.89 | 133.89 | 3.29% | 826,600 |
| Aug 27, 2025 | 128.31 | 130.85 | 128.29 | 129.63 | 129.63 | 1.01% | 692,245 |
| Aug 26, 2025 | 127.48 | 130.84 | 127.16 | 128.33 | 128.33 | 1.29% | 1,048,449 |
| Aug 25, 2025 | 126.21 | 127.04 | 125.79 | 126.69 | 126.69 | 0.43% | 678,024 |
| Aug 22, 2025 | 123.32 | 128.07 | 123.27 | 126.15 | 126.15 | 2.08% | 691,147 |
| Aug 21, 2025 | 120.73 | 124.14 | 120.73 | 123.58 | 123.58 | 2.01% | 705,909 |
| Aug 20, 2025 | 121.07 | 121.58 | 118.28 | 121.15 | 121.15 | 0.12% | 421,600 |
| Aug 19, 2025 | 123.74 | 124.01 | 120.79 | 121.00 | 121.00 | -2.85% | 453,700 |
| Aug 18, 2025 | 123.09 | 125.57 | 122.91 | 124.55 | 124.55 | 1.19% | 517,900 |
| Aug 15, 2025 | 125.01 | 125.29 | 121.68 | 123.09 | 123.09 | -1.84% | 537,002 |
| Aug 14, 2025 | 124.67 | 125.58 | 122.56 | 125.40 | 125.40 | -0.47% | 520,019 |
| 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 |