MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
98.47 ↓3.43 (-3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTSI is down -0.57% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 100.59 | 98.47 | ↓$2.12 (-2.11%) | 97.59 | 101.46 | 779.64K |
| 2025-03-27 | 104.52 | 101.90 | ↓$2.62 (-2.51%) | 101.82 | 105.26 | 593.17K |
| 2025-03-26 | 111.55 | 105.65 | ↓$5.90 (-5.29%) | 104.52 | 112.66 | 819.07K |
| 2025-03-25 | 111.50 | 112.24 | ↑$0.74 (0.66%) | 111.30 | 113.46 | 485.80K |
| 2025-03-24 | 109.55 | 112.84 | ↑$3.29 (3.00%) | 109.53 | 113.60 | 702.83K |
| 2025-03-21 | 106.33 | 106.89 | ↑$0.56 (0.53%) | 105.41 | 108.09 | 1.52M |
| 2025-03-20 | 108.07 | 108.65 | ↑$0.58 (0.54%) | 108.00 | 110.90 | 368.14K |
| 2025-03-19 | 107.59 | 109.92 | ↑$2.33 (2.17%) | 106.10 | 111.33 | 578.32K |
| 2025-03-18 | 109.50 | 107.30 | ↓$2.20 (-2.01%) | 106.64 | 109.74 | 516.45K |
| 2025-03-17 | 108.43 | 110.44 | ↑$2.01 (1.85%) | 107.50 | 110.87 | 578.72K |
| 2025-03-14 | 106.50 | 109.07 | ↑$2.57 (2.41%) | 105.12 | 109.82 | 819.83K |
| 2025-03-13 | 106.95 | 104.21 | ↓$2.74 (-2.56%) | 102.69 | 107.10 | 691.44K |
| 2025-03-12 | 103.89 | 106.97 | ↑$3.08 (2.96%) | 102.46 | 108.60 | 1.18M |
| 2025-03-11 | 95.60 | 100.93 | ↑$5.33 (5.58%) | 95.60 | 102.38 | 720.33K |
| 2025-03-10 | 100.77 | 96.88 | ↓$3.89 (-3.86%) | 94.63 | 100.98 | 1.20M |
| 2025-03-07 | 104.94 | 102.75 | ↓$2.19 (-2.09%) | 98.22 | 105.68 | 1.21M |
| 2025-03-06 | 107.60 | 104.00 | ↓$3.60 (-3.35%) | 103.91 | 110.15 | 695.37K |
| 2025-03-05 | 110.46 | 111.62 | ↑$1.16 (1.05%) | 108.00 | 111.87 | 577.74K |
| 2025-03-04 | 108.28 | 109.76 | ↑$1.48 (1.37%) | 106.46 | 112.15 | 792.33K |
| 2025-03-03 | 116.61 | 108.98 | ↓$7.63 (-6.54%) | 108.88 | 116.61 | 822.90K |
| 2025-02-28 | 111.96 | 115.66 | ↑$3.70 (3.30%) | 110.28 | 115.69 | 777.42K |
| 2025-02-27 | 119.50 | 112.75 | ↓$6.75 (-5.65%) | 112.68 | 119.50 | 885.74K |
| 2025-02-26 | 118.54 | 118.70 | ↑$0.16 (0.13%) | 117.09 | 119.52 | 794.56K |
| 2025-02-25 | 118.81 | 116.31 | ↓$2.50 (-2.10%) | 115.25 | 119.64 | 777.65K |
| 2025-02-24 | 121.57 | 119.27 | ↓$2.30 (-1.89%) | 117.82 | 122.07 | 524.26K |
| 2025-02-21 | 124.38 | 120.65 | ↓$3.73 (-3.00%) | 119.07 | 124.38 | 621.08K |
| 2025-02-20 | 124.00 | 124.01 | ↑$0.01 (0.01%) | 121.96 | 124.55 | 678.65K |
| 2025-02-19 | 124.98 | 123.74 | ↓$1.24 (-0.99%) | 122.54 | 124.98 | 807.99K |
| 2025-02-18 | 124.05 | 124.51 | ↑$0.46 (0.37%) | 123.09 | 124.81 | 0.95M |
| 2025-02-14 | 121.87 | 123.12 | ↑$1.25 (1.03%) | 119.29 | 124.46 | 773.87K |
Create an account or log in to view more rows.
$MTSI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MTSI already bouncing back.
$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