MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
54.82 ↑2.16 (4.10%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, MTSI is up 0.22% a day on average. There have been 15 days where MACOM Technology Solutions Holdings Inc closed green and 15 days where MTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 53.48 | 54.82 | ↑$1.34 (2.51%) | 53.45 | 55.24 | 303.56K |
| 2022-05-26 | 51.05 | 52.66 | ↑$1.61 (3.15%) | 50.61 | 52.95 | 341.58K |
| 2022-05-25 | 49.60 | 51.36 | ↑$1.76 (3.55%) | 49.60 | 51.59 | 330.52K |
| 2022-05-24 | 51.38 | 50.19 | ↓$1.19 (-2.32%) | 49.53 | 51.38 | 210.43K |
| 2022-05-23 | 52.80 | 51.90 | ↓$0.90 (-1.70%) | 51.45 | 52.96 | 216.99K |
| 2022-05-20 | 53.90 | 52.51 | ↓$1.39 (-2.58%) | 50.40 | 53.90 | 437.73K |
| 2022-05-19 | 51.92 | 52.76 | ↑$0.84 (1.62%) | 51.92 | 54.33 | 503.14K |
| 2022-05-18 | 52.01 | 52.42 | ↑$0.41 (0.79%) | 51.23 | 53.59 | 495.48K |
| 2022-05-17 | 52.55 | 53.11 | ↑$0.56 (1.07%) | 52.05 | 53.58 | 206.98K |
| 2022-05-16 | 51.81 | 51.18 | ↓$0.63 (-1.22%) | 51.04 | 52.30 | 281.51K |
| 2022-05-13 | 50.59 | 52.53 | ↑$1.94 (3.83%) | 50.36 | 53.04 | 454.99K |
| 2022-05-12 | 48.15 | 49.47 | ↑$1.32 (2.74%) | 47.72 | 49.57 | 433.79K |
| 2022-05-11 | 49.88 | 48.58 | ↓$1.30 (-2.61%) | 48.43 | 50.70 | 394.03K |
| 2022-05-10 | 50.97 | 50.22 | ↓$0.75 (-1.47%) | 48.83 | 51.26 | 0.93M |
| 2022-05-09 | 51.38 | 50.03 | ↓$1.35 (-2.63%) | 49.80 | 52.71 | 405.38K |
| 2022-05-06 | 52.30 | 52.34 | ↑$0.04 (0.08%) | 51.03 | 53.48 | 391.07K |
| 2022-05-05 | 53.89 | 52.94 | ↓$0.95 (-1.76%) | 52.15 | 54.10 | 483.46K |
| 2022-05-04 | 53.04 | 54.81 | ↑$1.77 (3.34%) | 51.52 | 55.07 | 452.64K |
| 2022-05-03 | 53.06 | 52.91 | ↓$0.15 (-0.28%) | 51.77 | 53.40 | 425.95K |
| 2022-05-02 | 50.77 | 53.23 | ↑$2.46 (4.85%) | 50.71 | 53.30 | 628.10K |
| 2022-04-29 | 52.18 | 50.95 | ↓$1.23 (-2.36%) | 50.85 | 54.04 | 752.21K |
| 2022-04-28 | 53.73 | 51.89 | ↓$1.84 (-3.42%) | 50.20 | 54.91 | 1.20M |
| 2022-04-27 | 50.91 | 51.41 | ↑$0.50 (0.98%) | 50.91 | 52.73 | 553.30K |
| 2022-04-26 | 52.60 | 51.45 | ↓$1.15 (-2.19%) | 51.30 | 52.76 | 508.13K |
| 2022-04-25 | 51.38 | 53.03 | ↑$1.65 (3.21%) | 51.03 | 53.22 | 481.28K |
| 2022-04-22 | 51.96 | 51.61 | ↓$0.35 (-0.67%) | 51.17 | 52.37 | 386.45K |
| 2022-04-21 | 54.18 | 52.25 | ↓$1.93 (-3.56%) | 51.89 | 54.68 | 517.71K |
| 2022-04-20 | 54.25 | 53.33 | ↓$0.92 (-1.70%) | 53.12 | 55.00 | 582.72K |
| 2022-04-19 | 51.74 | 53.14 | ↑$1.40 (2.70%) | 51.07 | 53.22 | 455.54K |
| 2022-04-18 | 50.46 | 51.82 | ↑$1.36 (2.70%) | 50.17 | 52.44 | 602.25K |
Create an account or log in to view more rows.
$MTSI lock and load
$MTSI time to run
$MTSI time to short this
$MTSI to the moon
$MTSI used to this fuckery!! Not leaving no chance !
$MTSI Very bullish action
$MTSI almost time for the running
$MTSI to the moon!!! lfG
$MTSI this market love evrry dips let’s see
$MTSI I actually want the market pullback 5% is pretty crazy how this market keep going and going