MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
127.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTSI is up 0.12% a day on average. There have been 16 days where MACOM Technology Solutions Holdings Inc closed green and 14 days where MTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 126.94 | 127.56 | ↑$0.62 (0.49%) | 125.22 | 127.87 | 610.18K |
| 2024-11-19 | 120.80 | 125.28 | ↑$4.48 (3.71%) | 120.40 | 126.19 | 0.97M |
| 2024-11-18 | 123.00 | 123.23 | ↑$0.23 (0.19%) | 122.63 | 125.06 | 571.66K |
| 2024-11-15 | 125.26 | 123.00 | ↓$2.26 (-1.80%) | 122.16 | 125.47 | 581.32K |
| 2024-11-14 | 129.41 | 126.76 | ↓$2.65 (-2.05%) | 125.95 | 129.63 | 453.24K |
| 2024-11-13 | 131.26 | 128.71 | ↓$2.55 (-1.94%) | 128.17 | 131.56 | 704.10K |
| 2024-11-12 | 134.50 | 131.86 | ↓$2.64 (-1.96%) | 130.43 | 134.55 | 473.55K |
| 2024-11-11 | 136.50 | 134.49 | ↓$2.01 (-1.47%) | 132.83 | 137.22 | 613.08K |
| 2024-11-08 | 135.57 | 137.86 | ↑$2.29 (1.69%) | 135.00 | 139.71 | 1.07M |
| 2024-11-07 | 140.00 | 139.14 | ↓$0.86 (-0.61%) | 130.50 | 140.27 | 1.48M |
| 2024-11-06 | 118.38 | 121.92 | ↑$3.54 (2.99%) | 118.38 | 122.68 | 888.33K |
| 2024-11-05 | 113.80 | 116.69 | ↑$2.89 (2.54%) | 113.75 | 116.79 | 658.96K |
| 2024-11-04 | 112.07 | 113.80 | ↑$1.73 (1.54%) | 111.67 | 115.34 | 564.19K |
| 2024-11-01 | 112.98 | 112.65 | ↓$0.33 (-0.29%) | 112.44 | 115.57 | 477.81K |
| 2024-10-31 | 116.87 | 112.40 | ↓$4.47 (-3.82%) | 111.06 | 117.41 | 482.75K |
| 2024-10-30 | 116.68 | 117.81 | ↑$1.13 (0.97%) | 115.86 | 119.72 | 289.77K |
| 2024-10-29 | 117.47 | 119.58 | ↑$2.11 (1.80%) | 116.24 | 120.40 | 281.01K |
| 2024-10-28 | 121.06 | 117.54 | ↓$3.52 (-2.91%) | 116.99 | 122.60 | 624.27K |
| 2024-10-25 | 117.32 | 121.70 | ↑$4.38 (3.73%) | 116.85 | 121.86 | 805.56K |
| 2024-10-24 | 116.16 | 116.98 | ↑$0.82 (0.71%) | 114.95 | 117.10 | 210.19K |
| 2024-10-23 | 113.65 | 115.57 | ↑$1.92 (1.69%) | 113.14 | 116.23 | 614.95K |
| 2024-10-22 | 113.70 | 113.79 | ↑$0.09 (0.08%) | 113.06 | 115.09 | 530.91K |
| 2024-10-21 | 113.00 | 114.08 | ↑$1.08 (0.96%) | 111.34 | 114.18 | 296.65K |
| 2024-10-18 | 113.85 | 113.80 | ↓$0.05 (-0.04%) | 112.52 | 114.49 | 276.16K |
| 2024-10-17 | 115.85 | 112.67 | ↓$3.18 (-2.74%) | 112.57 | 115.85 | 279.52K |
| 2024-10-16 | 114.65 | 113.67 | ↓$0.98 (-0.85%) | 113.02 | 115.74 | 172.80K |
| 2024-10-15 | 116.32 | 113.42 | ↓$2.90 (-2.49%) | 112.90 | 117.45 | 276.68K |
| 2024-10-14 | 117.18 | 116.64 | ↓$0.54 (-0.46%) | 115.33 | 118.55 | 218.21K |
| 2024-10-11 | 112.99 | 116.17 | ↑$3.18 (2.81%) | 112.99 | 117.12 | 307.23K |
| 2024-10-10 | 112.50 | 113.96 | ↑$1.46 (1.30%) | 111.01 | 114.14 | 222.65K |
Create an account or log in to view more rows.
$MTSI i hate money so im buying
$MTSI don’t be boring today beast
$MTSI how low can she go
$MTSI the redness has arrived
$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