MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
95.11 ↓1.28 (-1.33%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTSI is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 90.34 | 91.00 | ↑$0.66 (0.73%) | 88.32 | 91.13 | 337.22K |
| 2024-03-18 | 90.86 | 91.08 | ↑$0.22 (0.24%) | 90.06 | 91.71 | 425.10K |
| 2024-03-15 | 88.88 | 89.49 | ↑$0.61 (0.69%) | 88.18 | 90.42 | 1.05M |
| 2024-03-14 | 90.58 | 89.93 | ↓$0.65 (-0.72%) | 88.93 | 91.59 | 289.24K |
| 2024-03-13 | 91.81 | 91.35 | ↓$0.46 (-0.50%) | 90.64 | 93.27 | 310K |
| 2024-03-12 | 93.27 | 93.26 | ↓$0.01 (-0.01%) | 92.17 | 93.83 | 212.78K |
| 2024-03-11 | 92.05 | 92.85 | ↑$0.80 (0.87%) | 91.53 | 93.23 | 332.06K |
| 2024-03-08 | 99.21 | 93.48 | ↓$5.73 (-5.78%) | 93.31 | 99.21 | 458.83K |
| 2024-03-07 | 95.06 | 98.51 | ↑$3.45 (3.63%) | 94.45 | 98.94 | 519K |
| 2024-03-06 | 92.25 | 94.25 | ↑$2.00 (2.17%) | 91.91 | 95.97 | 641.86K |
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