MACOM Technology Solution... (MTSI)
NASDAQ: MTSI
· Real-Time Price · USD
129.39
5.51 (4.45%)
At close: Sep 26, 2025, 3:59 PM
129.50
0.09%
After-hours: Sep 26, 2025, 07:32 PM EDT
MTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 124.07 | 129.64 | 123.00 | 129.39 | 129.39 | 4.45% | 1,126,285 |
| Sep 25, 2025 | 125.10 | 125.54 | 122.75 | 123.88 | 123.88 | -2.19% | 1,025,000 |
| Sep 24, 2025 | 128.92 | 128.92 | 125.38 | 126.66 | 126.66 | -1.66% | 1,488,800 |
| Sep 23, 2025 | 129.53 | 130.56 | 128.07 | 128.80 | 128.80 | -0.53% | 754,102 |
| Sep 22, 2025 | 127.06 | 129.55 | 126.80 | 129.49 | 129.49 | 1.86% | 1,364,503 |
| Sep 19, 2025 | 129.88 | 130.30 | 125.63 | 127.12 | 127.12 | -2.01% | 5,915,000 |
| Sep 18, 2025 | 133.33 | 134.19 | 128.76 | 129.73 | 129.73 | -1.62% | 1,303,800 |
| Sep 17, 2025 | 131.37 | 133.43 | 129.89 | 131.87 | 131.87 | 0.53% | 845,590 |
| Sep 16, 2025 | 131.54 | 132.70 | 129.37 | 131.18 | 131.18 | -0.18% | 649,100 |
| Sep 15, 2025 | 132.00 | 133.87 | 131.21 | 131.42 | 131.42 | -0.34% | 691,500 |
| Sep 12, 2025 | 131.07 | 133.76 | 130.24 | 131.87 | 131.87 | 0.61% | 938,313 |
| Sep 11, 2025 | 132.39 | 134.13 | 130.14 | 131.07 | 131.07 | -0.48% | 754,722 |
| Sep 10, 2025 | 130.97 | 133.45 | 130.74 | 131.70 | 131.70 | 1.47% | 748,902 |
| Sep 9, 2025 | 130.31 | 131.43 | 129.45 | 129.79 | 129.79 | -0.35% | 761,600 |
| Sep 8, 2025 | 130.71 | 132.62 | 129.32 | 130.25 | 130.25 | 0.30% | 844,076 |
| Sep 5, 2025 | 133.41 | 134.22 | 129.17 | 129.86 | 129.86 | -1.54% | 979,600 |
| 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 |