Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MACOM Technology Solutions Holdings, Inc. - Common Stock (NQ:MTSI)

142.05 -0.18 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 142.18 142.87 140.09 142.05 1,035,197 -0.18(-0.13%)
Jun 26, 2025 140.37 142.35 139.78 142.23 499,567 +3.06(+2.20%)
Jun 25, 2025 140.34 141.52 138.29 139.17 667,977 -0.67(-0.48%)
Jun 24, 2025 140.38 141.86 139.77 139.84 618,367 +1.19(+0.86%)
Jun 23, 2025 136.05 139.17 135.27 138.65 734,479 +1.66(+1.21%)
Jun 20, 2025 135.79 137.70 134.35 136.99 1,447,399 +2.67(+1.99%)
Jun 18, 2025 130.92 135.24 130.50 134.32 557,518 +3.60(+2.75%)
Jun 17, 2025 130.25 131.90 130.20 130.72 595,732 -0.46(-0.35%)
Jun 16, 2025 130.43 134.47 129.10 131.18 728,631 +2.21(+1.71%)
Jun 13, 2025 129.92 132.10 128.74 128.97 827,956 -3.32(-2.51%)
Jun 12, 2025 129.98 132.37 129.98 132.29 362,690 +0.99(+0.75%)
Jun 11, 2025 129.10 132.30 128.78 131.30 569,444 +3.03(+2.36%)
Jun 10, 2025 127.13 128.52 125.91 128.27 633,337 +1.97(+1.56%)
Jun 09, 2025 126.34 128.35 125.16 126.30 448,369 +1.26(+1.01%)
Jun 06, 2025 128.72 129.01 124.56 125.04 801,523 -2.63(-2.06%)
Jun 05, 2025 128.35 128.74 126.08 127.67 579,268 +0.26(+0.20%)
Jun 04, 2025 127.63 128.55 126.80 127.41 584,805 +0.55(+0.43%)
Jun 03, 2025 123.93 127.57 123.25 126.86 735,973 +3.12(+2.52%)
Jun 02, 2025 121.80 123.92 121.52 123.74 535,116 +2.13(+1.75%)
May 30, 2025 121.95 122.53 120.09 121.61 531,596 -1.89(-1.53%)
May 29, 2025 125.65 126.18 122.44 123.50 605,246 +0.76(+0.62%)
May 28, 2025 123.56 124.34 122.42 122.74 537,624 -0.93(-0.75%)
May 27, 2025 123.92 124.87 122.37 123.67 437,683 +2.04(+1.68%)
May 23, 2025 119.00 122.27 118.44 121.63 429,026 +0.09(+0.07%)
May 22, 2025 121.79 122.31 120.17 121.54 504,787 +0.17(+0.14%)
May 21, 2025 123.38 124.85 120.84 121.37 760,157 -2.14(-1.73%)
May 20, 2025 121.95 123.68 121.19 123.51 456,574 +0.98(+0.80%)
May 19, 2025 120.59 122.91 119.90 122.53 862,065 -0.93(-0.75%)
May 16, 2025 122.76 123.56 121.00 123.46 1,306,630 +0.93(+0.76%)
May 15, 2025 122.29 123.24 120.73 122.53 904,390 -1.02(-0.83%)
May 14, 2025 124.51 125.51 121.97 123.55 924,340 +0.30(+0.24%)
May 13, 2025 122.84 125.20 122.82 123.25 929,220 +0.64(+0.52%)
May 12, 2025 124.88 125.71 120.59 122.61 1,687,160 +4.53(+3.84%)
May 09, 2025 120.68 121.47 117.17 118.08 570,031 -1.58(-1.32%)
May 08, 2025 118.00 121.88 117.05 119.66 1,931,385 +6.29(+5.55%)
May 07, 2025 110.99 113.86 110.09 113.37 988,152 +2.68(+2.42%)
May 06, 2025 111.22 112.68 109.09 110.69 729,759 -3.03(-2.66%)
May 05, 2025 110.92 113.88 110.58 113.72 890,553 +1.44(+1.28%)
May 02, 2025 108.94 113.14 108.21 112.28 983,009 +6.06(+5.71%)
May 01, 2025 105.82 108.29 105.42 106.22 837,591 +2.47(+2.38%)
Apr 30, 2025 100.00 103.81 99.78 103.75 1,224,788 +0.57(+0.55%)
Apr 29, 2025 103.19 104.65 102.72 103.18 464,074 -0.88(-0.85%)
Apr 28, 2025 106.20 107.24 102.44 104.06 818,717 -2.22(-2.09%)
Apr 25, 2025 104.14 107.14 103.73 106.28 324,960 +0.60(+0.57%)
Apr 24, 2025 102.75 106.82 101.83 105.68 523,652 +4.78(+4.74%)
Apr 23, 2025 101.62 103.50 100.16 100.90 564,630 +5.03(+5.25%)
Apr 22, 2025 96.35 98.37 95.73 95.87 506,684 +0.46(+0.48%)
Apr 21, 2025 95.37 95.97 93.24 95.41 544,934 -1.88(-1.93%)
Apr 17, 2025 97.47 98.37 95.95 97.29 349,827 +0.06(+0.06%)
Apr 16, 2025 96.36 97.55 94.21 97.23 667,619 -2.26(-2.27%)
Apr 15, 2025 99.31 101.94 98.63 99.49 682,556 +0.33(+0.33%)
Apr 14, 2025 101.10 101.30 97.88 99.16 1,082,137 +1.34(+1.37%)
Apr 11, 2025 100.19 100.19 94.61 97.82 1,297,604 -1.45(-1.46%)
Apr 10, 2025 101.57 102.30 96.45 99.27 1,024,288 -7.32(-6.87%)
Apr 09, 2025 89.64 108.34 88.64 106.59 1,919,130 +18.95(+21.62%)
Apr 08, 2025 93.68 94.70 85.27 87.64 1,023,660 -2.18(-2.43%)
Apr 07, 2025 86.39 94.11 84.00 89.82 1,092,089 +0.60(+0.68%)
Apr 04, 2025 85.98 89.81 84.10 89.22 804,395 -2.95(-3.21%)
Apr 03, 2025 96.66 98.26 91.77 92.17 827,678 -11.61(-11.19%)
Apr 02, 2025 99.19 104.98 99.12 103.78 625,972 +2.45(+2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.