MTSI Quote, Trading Chart, MACOM Technology Solutions Holdings Inc.
Stock Information
| Company Name: |
MACOM Technology Solutions Holdings Inc. |
| Stock Symbol: |
MTSI |
| Market: |
NASDAQ |
| Website: |
macom.com |
Get MTSI Alerts
News, Short Squeeze, Breakout and More Instantly...
MTSI Quote
| Last: | $258.68 |
| Change Percent: | -0.22% |
| Open: | $260.69 |
| Previous Close: | $259.245 |
| High: | $262.4751 |
| Low: | $256.62 |
| Volume: | 70,365 |
| Last Trade Date Time: | 04/16/2026 10:12:57 am |
| Quotes are delayed by 15 to 20 minutes. |
MTSI Chart
Last Twenty Trading Days
| Date: | 2026-04-16 |
| Open: | $260.69 |
| Close: | $259.245 |
| High: | $262.4751 |
| Low: | $256.62 |
| Volume: | 70,365 |
| Date: | 2026-04-15 |
| Open: | $260.69 |
| Close: | $264.11 |
| High: | $264.82 |
| Low: | $257.2845 |
| Volume: | 240,326 |
| Date: | 2026-04-14 |
| Open: | $265 |
| Close: | $261.18 |
| High: | $266.05 |
| Low: | $259.33 |
| Volume: | 295,801 |
| Date: | 2026-04-13 |
| Open: | $258.1 |
| Close: | $256.53 |
| High: | $263.5 |
| Low: | $257.14 |
| Volume: | 253,531 |
| Date: | 2026-04-10 |
| Open: | $252.56 |
| Close: | $248.54 |
| High: | $260.6998 |
| Low: | $251.61 |
| Volume: | 270,115 |
| Date: | 2026-04-09 |
| Open: | $246.45 |
| Close: | $245.175 |
| High: | $253.468 |
| Low: | $244.18 |
| Volume: | 227,482 |
| Date: | 2026-04-08 |
| Open: | $250 |
| Close: | $235.695 |
| High: | $254.2494 |
| Low: | $238.87 |
| Volume: | 617,468 |
| Date: | 2026-04-07 |
| Open: | $232.82 |
| Close: | $234.44 |
| High: | $236.73 |
| Low: | $230 |
| Volume: | 267,929 |
| Date: | 2026-04-06 |
| Open: | $238.83 |
| Close: | $238.3 |
| High: | $244.58 |
| Low: | $231.02 |
| Volume: | 208,169 |
| Date: | 2026-04-03 |
| Open: | $217.66 |
| Close: | $233.07 |
| High: | $239.555 |
| Low: | $217.6011 |
| Volume: | 820,677 |
| Date: | 2026-04-02 |
| Open: | $217.66 |
| Close: | $232.31 |
| High: | $234.99 |
| Low: | $217.6011 |
| Volume: | 252,445 |
| Date: | 2026-04-01 |
| Open: | $226.12 |
| Close: | $215.69 |
| High: | $233.45 |
| Low: | $223.01 |
| Volume: | 378,415 |
| Date: | 2026-03-31 |
| Open: | $214.34 |
| Close: | $208.185 |
| High: | $218.745 |
| Low: | $209.73 |
| Volume: | 379,578 |
| Date: | 2026-03-30 |
| Open: | $225.46 |
| Close: | $225.195 |
| High: | $228.2 |
| Low: | $208.16 |
| Volume: | 483,986 |
| Date: | 2026-03-27 |
| Open: | $225.07 |
| Close: | $235.425 |
| High: | $229.87 |
| Low: | $222.665 |
| Volume: | 270,077 |
| Date: | 2026-03-26 |
| Open: | $240.01 |
| Close: | $244.12 |
| High: | $243.4099 |
| Low: | $231.0135 |
| Volume: | 516,331 |
| Date: | 2026-03-25 |
| Open: | $238.59 |
| Close: | $241.52 |
| High: | $245.46 |
| Low: | $235.33 |
| Volume: | 374,984 |
| Date: | 2026-03-24 |
| Open: | $227.55 |
| Close: | $226.78 |
| High: | $242.32 |
| Low: | $227.32 |
| Volume: | 490,040 |
| Date: | 2026-03-23 |
| Open: | $222.13 |
| Close: | $220.34 |
| High: | $231.025 |
| Low: | $221.7 |
| Volume: | 247,516 |
| Date: | 2026-03-20 |
| Open: | $222.37 |
| Close: | $223.61 |
| High: | $227.74 |
| Low: | $217.33 |
| Volume: | 446,167 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.