NasdaqGS - Delayed Quote USD

MACOM Technology Solutions Holdings, Inc. (MTSI)

92.81 -2.35 (-2.47%)
At close: 4:00 PM EDT
92.81 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 94.19 94.83 91.11 92.81 92.81 613,802
Apr 18, 2024 96.20 96.45 94.22 95.16 95.16 502,200
Apr 17, 2024 100.39 104.90 96.10 96.39 96.39 691,600
Apr 16, 2024 98.41 100.25 97.27 99.85 99.85 725,300
Apr 15, 2024 99.36 99.70 97.33 97.51 97.51 338,600
Apr 12, 2024 100.46 100.81 97.36 98.40 98.40 337,100
Apr 11, 2024 100.46 103.26 99.22 102.48 102.48 431,900
Apr 10, 2024 100.20 101.38 98.92 99.46 99.46 416,400
Apr 9, 2024 102.63 102.89 101.15 102.78 102.78 443,900
Apr 8, 2024 101.29 101.99 99.91 101.40 101.40 451,700
Apr 5, 2024 98.35 101.94 98.00 100.67 100.67 576,400
Apr 4, 2024 102.77 104.59 98.43 98.56 98.56 891,600
Apr 3, 2024 98.61 101.76 98.10 101.43 101.43 774,100
Apr 2, 2024 96.34 99.31 95.85 99.08 99.08 548,900
Apr 1, 2024 96.24 100.28 95.96 97.62 97.62 531,200
Mar 28, 2024 95.42 95.85 93.16 95.64 95.64 785,700
Mar 27, 2024 96.12 96.25 94.58 95.54 95.54 528,900
Mar 26, 2024 97.80 98.63 94.34 94.94 94.94 549,300
Mar 25, 2024 96.78 97.93 95.15 96.81 96.81 394,800
Mar 22, 2024 98.04 98.68 97.20 98.07 98.07 500,900
Mar 21, 2024 96.64 98.41 95.51 98.28 98.28 528,200
Mar 20, 2024 91.35 94.65 90.36 94.25 94.25 472,000
Mar 19, 2024 90.34 91.13 88.32 91.00 91.00 337,200
Mar 18, 2024 90.86 91.71 90.06 91.08 91.08 425,100
Mar 15, 2024 88.88 90.42 88.18 89.49 89.49 1,051,500
Mar 14, 2024 90.58 91.59 88.93 89.93 89.93 289,200
Mar 13, 2024 91.81 93.27 90.64 91.35 91.35 310,000
Mar 12, 2024 93.27 93.83 92.17 93.26 93.26 212,800
Mar 11, 2024 92.05 93.23 91.53 92.85 92.85 332,100
Mar 8, 2024 99.21 99.21 93.31 93.48 93.48 458,800
Mar 7, 2024 95.06 98.94 94.45 98.51 98.51 519,000
Mar 6, 2024 92.25 95.97 91.91 94.21 94.21 730,900
Mar 5, 2024 93.23 93.59 90.36 90.90 90.90 256,800
Mar 4, 2024 93.64 94.62 92.86 94.05 94.05 460,900
Mar 1, 2024 89.29 93.63 89.00 92.68 92.68 557,800
Feb 29, 2024 87.18 88.53 85.63 88.33 88.33 841,600
Feb 28, 2024 85.00 86.38 84.22 86.09 86.09 294,100
Feb 27, 2024 87.88 88.20 85.75 85.82 85.82 832,000
Feb 26, 2024 86.89 88.03 86.88 87.73 87.73 358,900
Feb 23, 2024 87.82 87.82 86.05 86.53 86.53 326,900
Feb 22, 2024 86.41 88.06 85.65 87.52 87.52 621,800
Feb 21, 2024 82.94 84.79 82.36 84.74 84.74 401,600
Feb 20, 2024 84.16 84.77 82.88 83.75 83.75 449,100
Feb 16, 2024 86.12 86.27 83.60 85.63 85.63 562,800
Feb 15, 2024 86.30 87.22 85.25 86.21 86.21 445,900
Feb 14, 2024 85.63 86.19 84.88 85.90 85.90 577,000
Feb 13, 2024 81.98 84.74 81.14 84.21 84.21 665,500
Feb 12, 2024 84.21 85.86 83.40 85.03 85.03 718,500
Feb 9, 2024 82.37 83.69 81.94 83.61 83.61 802,400
Feb 8, 2024 81.27 83.29 80.41 82.45 82.45 666,500
Feb 7, 2024 80.34 81.87 79.53 80.82 80.82 539,600
Feb 6, 2024 81.21 81.24 79.25 79.92 79.92 566,200
Feb 5, 2024 80.27 82.21 80.27 81.27 81.27 621,600
Feb 2, 2024 83.06 83.59 80.16 80.26 80.26 899,700
Feb 1, 2024 84.53 86.34 81.02 84.04 84.04 1,244,000
Jan 31, 2024 87.24 88.22 85.41 86.23 86.23 725,800
Jan 30, 2024 88.84 89.64 87.65 88.08 88.08 299,600
Jan 29, 2024 87.51 89.60 87.16 89.60 89.60 445,300
Jan 26, 2024 89.17 89.17 87.03 87.37 87.37 415,700
Jan 25, 2024 91.91 91.91 89.40 89.68 89.68 509,900
Jan 24, 2024 92.18 92.18 89.75 89.83 89.83 499,400
Jan 23, 2024 93.15 93.38 91.59 91.67 91.67 404,100
Jan 22, 2024 91.56 92.93 91.02 92.52 92.52 270,700
Jan 19, 2024 90.28 90.54 88.02 90.31 90.31 334,700
Jan 18, 2024 87.43 89.14 87.20 88.88 88.88 383,100
Jan 17, 2024 85.00 85.20 83.76 85.07 85.07 250,600
Jan 16, 2024 84.23 86.23 84.23 86.17 86.17 329,700
Jan 12, 2024 84.53 84.92 82.72 84.25 84.25 376,500
Jan 11, 2024 83.68 84.35 82.04 83.71 83.71 196,500
Jan 10, 2024 83.36 84.27 81.65 84.08 84.08 340,100
Jan 9, 2024 83.10 84.49 83.05 83.64 83.64 179,900
Jan 8, 2024 82.25 84.75 82.25 84.66 84.66 288,200
Jan 5, 2024 82.53 83.49 81.33 81.83 81.83 454,400
Jan 4, 2024 83.58 83.85 81.76 82.75 82.75 558,900
Jan 3, 2024 89.13 89.13 84.44 85.72 85.72 642,300
Jan 2, 2024 91.95 92.28 88.96 90.28 90.28 409,400
Dec 29, 2023 94.33 94.54 92.79 92.95 92.95 278,000
Dec 28, 2023 95.21 95.69 94.06 94.46 94.46 257,100
Dec 27, 2023 95.51 95.75 94.56 95.30 95.30 185,500
Dec 26, 2023 94.52 96.09 94.52 95.51 95.51 191,800
Dec 22, 2023 94.42 95.18 93.86 94.36 94.36 180,600
Dec 21, 2023 92.94 94.15 92.73 94.05 94.05 301,100
Dec 20, 2023 93.00 94.66 91.60 91.65 91.65 492,400
Dec 19, 2023 93.44 94.73 92.98 94.02 94.02 242,900
Dec 18, 2023 92.80 93.17 90.56 92.99 92.99 344,300
Dec 15, 2023 94.01 94.41 92.06 92.89 92.89 907,800
Dec 14, 2023 90.97 93.46 89.97 92.09 92.09 494,500
Dec 13, 2023 87.96 90.48 87.41 89.94 89.94 425,800
Dec 12, 2023 87.41 88.19 86.43 88.13 88.13 355,400
Dec 11, 2023 86.73 88.14 86.73 87.70 87.70 309,100
Dec 8, 2023 84.54 87.01 83.63 86.38 86.38 304,200
Dec 7, 2023 84.88 85.73 84.16 84.81 84.81 288,800
Dec 6, 2023 85.92 86.97 84.09 84.17 84.17 256,700
Dec 5, 2023 84.62 85.05 83.57 84.86 84.86 360,600
Dec 4, 2023 84.88 85.95 84.34 85.10 85.10 457,800
Dec 1, 2023 83.59 85.66 83.42 85.41 85.41 566,500
Nov 30, 2023 83.89 84.12 82.13 83.98 83.98 390,200
Nov 29, 2023 84.49 85.25 83.15 83.53 83.53 404,500
Nov 28, 2023 83.97 83.97 81.92 82.94 82.94 418,400
Nov 27, 2023 83.85 84.82 81.36 84.67 84.67 588,700
Nov 24, 2023 83.93 84.38 83.52 84.38 84.38 213,100
Nov 22, 2023 83.29 84.42 82.72 84.20 84.20 555,500
Nov 21, 2023 83.27 83.61 81.89 82.79 82.79 278,500
Nov 20, 2023 83.05 84.62 79.51 84.03 84.03 439,200
Nov 17, 2023 81.11 83.15 80.92 83.09 83.09 454,700
Nov 16, 2023 81.15 81.99 80.62 81.07 81.07 310,000
Nov 15, 2023 82.13 83.49 81.06 81.91 81.91 496,000
Nov 14, 2023 80.04 83.08 79.71 81.93 81.93 906,000
Nov 13, 2023 76.44 78.55 75.15 78.33 78.33 611,400
Nov 10, 2023 73.05 77.24 72.56 77.10 77.10 469,200
Nov 9, 2023 73.82 77.64 72.15 72.41 72.41 601,800
Nov 8, 2023 73.80 74.35 72.39 73.01 73.01 405,100
Nov 7, 2023 73.74 74.53 73.29 73.92 73.92 329,700
Nov 6, 2023 75.00 75.37 73.12 73.73 73.73 366,800
Nov 3, 2023 73.53 75.61 73.23 75.04 75.04 589,000
Nov 2, 2023 71.98 73.31 71.01 72.75 72.75 543,000
Nov 1, 2023 70.60 71.12 69.51 70.61 70.61 573,800
Oct 31, 2023 69.89 71.03 68.58 70.54 70.54 448,600
Oct 30, 2023 71.30 71.56 69.70 70.24 70.24 343,500
Oct 27, 2023 71.63 72.12 70.18 72.00 72.00 397,500
Oct 26, 2023 72.52 72.88 70.55 70.82 70.82 432,700
Oct 25, 2023 73.72 74.45 72.03 72.11 72.11 288,200
Oct 24, 2023 74.09 75.56 73.59 74.96 74.96 300,400
Oct 23, 2023 75.03 75.10 73.52 73.68 73.68 482,500
Oct 20, 2023 76.78 77.31 75.33 75.34 75.34 370,400
Oct 19, 2023 78.80 78.94 76.55 76.66 76.66 257,900
Oct 18, 2023 77.78 79.33 77.08 78.31 78.31 156,700
Oct 17, 2023 78.85 79.85 75.81 79.30 79.30 390,300
Oct 16, 2023 79.91 81.42 79.90 80.21 80.21 258,300
Oct 13, 2023 83.28 83.64 79.44 79.68 79.68 323,600
Oct 12, 2023 83.17 83.40 81.23 82.69 82.69 243,900
Oct 11, 2023 82.95 83.40 82.43 83.09 83.09 197,700
Oct 10, 2023 82.74 84.06 82.51 82.71 82.71 236,000
Oct 9, 2023 80.53 82.24 79.69 82.16 82.16 190,000
Oct 6, 2023 78.46 82.73 77.76 81.70 81.70 493,500
Oct 5, 2023 81.35 81.35 78.69 78.80 78.80 432,600
Oct 4, 2023 80.89 81.95 80.49 81.07 81.07 385,800
Oct 3, 2023 81.35 82.28 79.91 80.56 80.56 290,600
Oct 2, 2023 81.00 82.66 80.55 81.74 81.74 337,300
Sep 29, 2023 82.42 83.24 81.30 81.58 81.58 613,500
Sep 28, 2023 80.58 83.77 79.74 82.15 82.15 503,700
Sep 27, 2023 79.13 81.46 79.10 80.52 80.52 602,100
Sep 26, 2023 78.12 78.71 77.77 78.32 78.32 329,200
Sep 25, 2023 77.74 79.34 77.35 78.83 78.83 258,100
Sep 22, 2023 77.20 79.06 77.11 77.89 77.89 312,600
Sep 21, 2023 76.60 77.25 75.95 76.64 76.64 307,600
Sep 20, 2023 77.62 78.83 76.72 77.56 77.56 264,100
Sep 19, 2023 77.45 77.89 76.51 77.23 77.23 200,000
Sep 18, 2023 77.40 78.72 77.39 77.45 77.45 274,300
Sep 15, 2023 79.44 79.47 77.19 77.96 77.96 766,100
Sep 14, 2023 79.66 80.45 78.03 80.01 80.01 318,800
Sep 13, 2023 78.55 79.08 77.98 78.90 78.90 265,900
Sep 12, 2023 78.75 79.32 78.27 78.43 78.43 301,100
Sep 11, 2023 80.09 80.50 77.74 79.03 79.03 415,000
Sep 8, 2023 80.50 80.83 79.16 79.39 79.39 261,700
Sep 7, 2023 81.05 81.05 79.41 80.45 80.45 297,800
Sep 6, 2023 83.30 84.70 81.67 82.12 82.12 430,600
Sep 5, 2023 82.83 83.12 80.97 81.04 81.04 554,200
Sep 1, 2023 84.98 85.41 82.90 83.12 83.12 480,100
Aug 31, 2023 82.62 85.42 82.62 84.56 84.56 499,900
Aug 30, 2023 81.24 83.75 81.07 82.97 82.97 416,700
Aug 29, 2023 80.00 81.63 78.94 81.57 81.57 398,100
Aug 28, 2023 81.68 83.13 80.13 80.58 80.58 738,400
Aug 25, 2023 79.66 80.43 76.92 80.04 80.04 1,058,400
Aug 24, 2023 79.62 80.94 78.77 79.64 79.64 1,013,400
Aug 23, 2023 77.51 81.54 77.40 80.02 80.02 1,165,200
Aug 22, 2023 73.39 77.72 72.55 77.63 77.63 933,100
Aug 21, 2023 71.92 72.77 71.16 72.41 72.41 486,800
Aug 18, 2023 70.94 72.22 70.60 71.91 71.91 360,900
Aug 17, 2023 73.45 73.45 71.39 71.45 71.45 278,400
Aug 16, 2023 75.93 76.09 73.32 73.40 73.40 548,400
Aug 15, 2023 76.12 76.97 75.82 76.50 76.50 387,800
Aug 14, 2023 73.85 76.84 73.77 76.81 76.81 319,100
Aug 11, 2023 74.10 74.86 73.62 74.37 74.37 225,500
Aug 10, 2023 76.19 76.88 74.28 74.90 74.90 300,300
Aug 9, 2023 75.78 75.78 73.91 75.44 75.44 343,300
Aug 8, 2023 76.33 76.37 75.14 75.82 75.82 436,100
Aug 7, 2023 75.50 77.47 74.51 77.36 77.36 757,000
Aug 4, 2023 74.97 75.53 72.53 74.57 74.57 552,500
Aug 3, 2023 68.69 75.24 67.17 74.75 74.75 1,147,500
Aug 2, 2023 68.63 68.86 66.86 67.26 67.26 446,600
Aug 1, 2023 69.38 70.28 68.98 69.48 69.48 483,400
Jul 31, 2023 69.15 70.17 68.96 69.92 69.92 407,800
Jul 28, 2023 69.00 69.07 68.24 68.91 68.91 224,800
Jul 27, 2023 69.09 69.79 67.65 68.07 68.07 310,800
Jul 26, 2023 67.55 68.27 66.85 67.72 67.72 759,300
Jul 25, 2023 65.91 68.38 65.91 68.06 68.06 445,800
Jul 24, 2023 65.35 66.26 65.18 65.91 65.91 355,500
Jul 21, 2023 65.35 65.68 64.31 65.42 65.42 433,800
Jul 20, 2023 65.69 66.25 64.13 64.38 64.38 485,900
Jul 19, 2023 65.51 66.72 65.45 65.98 65.98 356,100
Jul 18, 2023 64.05 65.77 63.44 65.51 65.51 547,900
Jul 17, 2023 65.70 67.16 65.35 66.38 66.38 437,300
Jul 14, 2023 67.65 67.91 65.30 65.47 65.47 453,900
Jul 13, 2023 67.55 68.34 67.34 68.28 68.28 594,300
Jul 12, 2023 65.92 67.39 65.74 66.91 66.91 406,200
Jul 11, 2023 64.57 64.88 63.11 64.79 64.79 341,300
Jul 10, 2023 62.12 64.10 62.11 64.09 64.09 317,500
Jul 7, 2023 61.92 63.15 61.61 61.98 61.98 243,400
Jul 6, 2023 62.13 63.01 61.28 61.69 61.69 285,300
Jul 5, 2023 64.50 64.50 63.10 63.14 63.14 466,100
Jul 3, 2023 65.69 66.42 64.49 65.15 65.15 329,200
Jun 30, 2023 64.56 65.76 64.02 65.53 65.53 686,900
Jun 29, 2023 62.47 63.88 61.76 63.79 63.79 252,600
Jun 28, 2023 62.44 62.94 61.58 62.52 62.52 258,000
Jun 27, 2023 60.86 63.20 60.14 63.06 63.06 440,100
Jun 26, 2023 59.26 60.99 59.26 60.81 60.81 384,900
Jun 23, 2023 59.33 59.87 58.79 59.28 59.28 781,600
Jun 22, 2023 60.20 60.90 59.86 60.58 60.58 483,000
Jun 21, 2023 61.35 61.45 59.88 60.34 60.34 382,300
Jun 20, 2023 60.61 62.42 60.61 61.96 61.96 690,600
Jun 16, 2023 62.12 62.24 60.50 60.90 60.90 730,500
Jun 15, 2023 61.45 61.88 61.21 61.46 61.46 322,400
Jun 14, 2023 62.04 62.68 60.94 62.00 62.00 551,000
Jun 13, 2023 62.46 62.78 61.56 62.14 62.14 510,000
Jun 12, 2023 60.42 62.14 60.42 61.46 61.46 815,200
Jun 9, 2023 60.87 61.43 59.40 59.89 59.89 427,700
Jun 8, 2023 60.83 61.20 60.10 60.47 60.47 280,900
Jun 7, 2023 59.63 61.07 59.63 60.38 60.38 468,100
Jun 6, 2023 58.87 60.39 58.40 59.26 59.26 421,400
Jun 5, 2023 60.33 61.15 58.95 59.16 59.16 336,000
Jun 2, 2023 61.89 61.99 60.54 61.23 61.23 448,500
Jun 1, 2023 60.06 61.55 58.85 61.19 61.19 301,400
May 31, 2023 59.16 60.10 58.84 59.83 59.83 841,100
May 30, 2023 63.50 63.97 59.88 60.09 60.09 495,000
May 26, 2023 58.97 61.52 58.97 61.10 61.10 425,000
May 25, 2023 58.48 58.88 57.47 58.35 58.35 306,100
May 24, 2023 57.55 57.65 56.61 57.05 57.05 276,700
May 23, 2023 59.17 59.95 58.42 58.60 58.60 333,000
May 22, 2023 58.76 60.02 58.66 59.68 59.68 357,100
May 19, 2023 60.05 60.15 59.05 59.18 59.18 357,000
May 18, 2023 59.67 60.26 58.87 59.69 59.69 356,000
May 17, 2023 57.73 59.63 56.88 59.30 59.30 570,500
May 16, 2023 56.69 57.76 56.69 57.14 57.14 385,000
May 15, 2023 55.68 57.16 55.43 57.14 57.14 332,300
May 12, 2023 55.86 56.23 54.60 55.63 55.63 283,200
May 11, 2023 55.43 55.94 54.52 55.52 55.52 332,600
May 10, 2023 54.80 55.87 54.21 55.77 55.77 395,900
May 9, 2023 54.31 54.59 53.04 53.81 53.81 393,900
May 8, 2023 56.37 57.39 54.79 54.95 54.95 444,600
May 5, 2023 55.60 57.64 54.75 56.42 56.42 1,101,100
May 4, 2023 51.21 55.02 48.53 54.85 54.85 2,553,600
May 3, 2023 57.26 58.34 56.80 57.04 57.04 1,006,800
May 2, 2023 58.53 58.70 56.89 57.26 57.26 648,600
May 1, 2023 58.37 59.70 58.35 58.43 58.43 449,900
Apr 28, 2023 57.88 58.56 57.22 58.34 58.34 339,800
Apr 27, 2023 59.09 59.49 55.98 57.72 57.72 595,500
Apr 26, 2023 59.60 60.00 59.17 59.54 59.54 268,700
Apr 25, 2023 62.43 62.65 59.60 59.63 59.63 398,300
Apr 24, 2023 63.28 63.94 62.39 63.03 63.03 327,100
Apr 21, 2023 62.72 63.28 61.00 63.19 63.19 565,200
Apr 20, 2023 62.41 64.42 62.34 62.92 62.92 316,300

Related Tickers

POWI Power Integrations, Inc.
62.89
-1.67%
 
SLAB Silicon Laboratories Inc.
115.19
-1.97%
 
ALGM Allegro MicroSystems, Inc.
26.09
-1.21%
 
QRVO Qorvo, Inc.
104.88
-2.74%
 
DIOD Diodes Incorporated
66.89
-1.25%
 
MXL MaxLinear, Inc.
19.65
-3.06%
 
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
 
FORM FormFactor, Inc.
40.76
-3.16%
 
AOSL Alpha and Omega Semiconductor Limited
19.55
-2.35%
 
MCHP Microchip Technology Incorporated
81.68
-3.00%