MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
99.12 ↓2.83 (-2.78%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTSI is up 0.21% a day on average. There have been 18 days where MACOM Technology Solutions Holdings Inc closed green and 12 days where MTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 99.33 | 99.12 | ↓$0.21 (-0.21%) | 96.60 | 102.00 | 775.20K |
| 2024-04-30 | 102.86 | 101.95 | ↓$0.91 (-0.88%) | 101.88 | 104.61 | 1.07M |
| 2024-04-29 | 101.59 | 104.00 | ↑$2.41 (2.37%) | 101.54 | 104.81 | 479.75K |
| 2024-04-26 | 101.51 | 101.71 | ↑$0.20 (0.20%) | 101.51 | 104.03 | 427.26K |
| 2024-04-25 | 100.68 | 100.58 | ↓$0.10 (-0.10%) | 99.50 | 101.59 | 423.23K |
| 2024-04-24 | 100.57 | 100.72 | ↑$0.15 (0.15%) | 98.40 | 101.85 | 274.44K |
| 2024-04-23 | 95.96 | 98.80 | ↑$2.84 (2.96%) | 95.17 | 99.64 | 450.47K |
| 2024-04-22 | 93.36 | 95.58 | ↑$2.22 (2.38%) | 91.93 | 96.54 | 625.28K |
| 2024-04-19 | 94.30 | 92.81 | ↓$1.49 (-1.58%) | 91.09 | 94.83 | 639.70K |
| 2024-04-18 | 96.20 | 95.16 | ↓$1.04 (-1.08%) | 94.22 | 96.45 | 502.24K |
| 2024-04-17 | 100.39 | 96.39 | ↓$4.00 (-3.98%) | 96.10 | 104.90 | 691.56K |
| 2024-04-16 | 98.41 | 99.85 | ↑$1.44 (1.46%) | 97.27 | 100.25 | 725.28K |
| 2024-04-15 | 99.36 | 97.51 | ↓$1.85 (-1.86%) | 97.33 | 99.70 | 338.59K |
| 2024-04-12 | 100.46 | 98.40 | ↓$2.06 (-2.05%) | 97.36 | 100.81 | 337.07K |
| 2024-04-11 | 100.46 | 102.48 | ↑$2.02 (2.01%) | 99.22 | 103.26 | 431.87K |
| 2024-04-10 | 100.20 | 99.46 | ↓$0.74 (-0.74%) | 98.92 | 101.38 | 416.43K |
| 2024-04-09 | 102.63 | 102.78 | ↑$0.15 (0.15%) | 101.15 | 102.89 | 443.87K |
| 2024-04-08 | 101.29 | 101.40 | ↑$0.11 (0.11%) | 99.91 | 101.99 | 451.68K |
| 2024-04-05 | 98.35 | 100.67 | ↑$2.32 (2.36%) | 98.00 | 101.94 | 576.43K |
| 2024-04-04 | 102.77 | 98.56 | ↓$4.21 (-4.10%) | 98.43 | 104.59 | 891.64K |
| 2024-04-03 | 98.61 | 101.43 | ↑$2.82 (2.86%) | 98.10 | 101.76 | 774.12K |
| 2024-04-02 | 96.34 | 99.08 | ↑$2.74 (2.84%) | 95.85 | 99.31 | 548.94K |
| 2024-04-01 | 96.24 | 97.62 | ↑$1.38 (1.43%) | 95.96 | 100.28 | 531.18K |
| 2024-03-28 | 95.42 | 95.64 | ↑$0.22 (0.23%) | 93.16 | 95.85 | 785.67K |
| 2024-03-27 | 96.12 | 95.54 | ↓$0.58 (-0.60%) | 94.58 | 96.25 | 528.87K |
| 2024-03-26 | 97.80 | 94.94 | ↓$2.86 (-2.92%) | 94.34 | 98.63 | 549.30K |
| 2024-03-25 | 96.78 | 96.81 | ↑$0.03 (0.03%) | 95.15 | 97.93 | 394.79K |
| 2024-03-22 | 98.04 | 98.07 | ↑$0.03 (0.03%) | 97.20 | 98.68 | 500.86K |
| 2024-03-21 | 96.64 | 98.28 | ↑$1.64 (1.70%) | 95.51 | 98.41 | 528.20K |
| 2024-03-20 | 91.35 | 94.25 | ↑$2.90 (3.17%) | 90.36 | 94.65 | 472.03K |
Create an account or log in to view more rows.
$MTSI Hedgies
we aren't going anywhere!
$MTSI I'll say it again slowwwllyyyy! Better stocks to short by far
$MTSI This is how I feel everyday holding this gem.
$MTSI time to short this
$MTSI the bulls in here
$MTSI buy SHARES
$MTSI Bull trap
$MTSI time to make a big run Monday morning. Let's get it! ????????????????????????????
$MTSI cover that shit
$MTSI buying time
added