MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
184.10 ↓2.96 (-1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTSI is up 0.97% a day on average. There have been 19 days where MACOM Technology Solutions Holdings Inc closed green and 11 days where MTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 188.52 | 184.10 | ↓$4.42 (-2.34%) | 184.03 | 190.41 | 1.41M |
| 2025-12-04 | 183.36 | 187.06 | ↑$3.70 (2.02%) | 181.25 | 190.00 | 1.69M |
| 2025-12-03 | 177.27 | 183.46 | ↑$6.19 (3.49%) | 175.50 | 183.90 | 1.87M |
| 2025-12-02 | 175.11 | 177.91 | ↑$2.80 (1.60%) | 174.79 | 180.10 | 1.15M |
| 2025-12-01 | 171.18 | 172.85 | ↑$1.67 (0.98%) | 169.15 | 175.43 | 1.04M |
| 2025-11-28 | 169.62 | 174.99 | ↑$5.37 (3.17%) | 168.46 | 175.06 | 0.95M |
| 2025-11-26 | 167.47 | 168.06 | ↑$0.59 (0.35%) | 165.79 | 170.99 | 779.60K |
| 2025-11-25 | 162.36 | 165.88 | ↑$3.52 (2.17%) | 159.00 | 166.18 | 1.33M |
| 2025-11-24 | 159.90 | 165.97 | ↑$6.07 (3.80%) | 158.02 | 166.88 | 1.28M |
| 2025-11-21 | 155.41 | 158.27 | ↑$2.86 (1.84%) | 150.80 | 160.55 | 766.75K |
| 2025-11-20 | 166.25 | 155.39 | ↓$10.86 (-6.53%) | 154.35 | 169.39 | 1.23M |
| 2025-11-19 | 158.13 | 161.57 | ↑$3.44 (2.18%) | 158.04 | 164.26 | 713.16K |
| 2025-11-18 | 158.25 | 158.22 | ↓$0.03 (-0.02%) | 155.19 | 159.53 | 773.02K |
| 2025-11-17 | 160.65 | 159.83 | ↓$0.82 (-0.51%) | 158.36 | 164.08 | 657.39K |
| 2025-11-14 | 157.35 | 162.50 | ↑$5.16 (3.28%) | 156.63 | 164.37 | 627.48K |
| 2025-11-13 | 170.78 | 162.24 | ↓$8.54 (-5.00%) | 160.71 | 170.78 | 1.15M |
| 2025-11-12 | 171.72 | 170.89 | ↓$0.83 (-0.48%) | 168.66 | 172.33 | 0.97M |
| 2025-11-11 | 176.10 | 169.98 | ↓$6.12 (-3.48%) | 169.03 | 176.54 | 1.23M |
| 2025-11-10 | 173.25 | 178.42 | ↑$5.17 (2.99%) | 169.00 | 179.38 | 1.46M |
| 2025-11-07 | 163.90 | 170.03 | ↑$6.13 (3.74%) | 162.32 | 170.22 | 1.56M |
| 2025-11-06 | 152.00 | 166.92 | ↑$14.92 (9.82%) | 150.81 | 169.23 | 2.22M |
| 2025-11-05 | 144.62 | 149.68 | ↑$5.06 (3.50%) | 144.62 | 150.96 | 1.32M |
| 2025-11-04 | 146.14 | 144.13 | ↓$2.01 (-1.38%) | 144.06 | 148.07 | 1.03M |
| 2025-11-03 | 149.60 | 150.19 | ↑$0.59 (0.39%) | 146.85 | 152.45 | 0.92M |
| 2025-10-31 | 151.56 | 148.13 | ↓$3.43 (-2.26%) | 148.07 | 153.51 | 1.18M |
| 2025-10-30 | 150.72 | 150.61 | ↓$0.11 (-0.07%) | 149.66 | 154.86 | 0.95M |
| 2025-10-29 | 149.28 | 152.66 | ↑$3.38 (2.26%) | 149.04 | 154.54 | 1.04M |
| 2025-10-28 | 146.02 | 147.88 | ↑$1.86 (1.27%) | 144.55 | 148.25 | 1M |
| 2025-10-27 | 142.90 | 146.39 | ↑$3.49 (2.44%) | 142.00 | 147.83 | 0.97M |
| 2025-10-24 | 140.86 | 140.85 | ↓$0.01 (-0.01%) | 140.18 | 142.61 | 635.34K |
Create an account or log in to view more rows.
$MTSI used to this fuckery!! Not leaving no chance !
$MTSI YALL READY????????
$MTSI weak
$MTSI nearing a decent swing entry point
$MTSI trash
$MTSI i hate money so im buying
$MTSI Going up
$MTSI is it time?
$MTSI weak
$MTSI every dip gets bought up.