MACOM Technology Solutions Holdings Inc (MTSI) Historical Stock Data
136.53 ↑7.10 (5.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTSI is up 0.04% a day on average. There have been 15 days where MACOM Technology Solutions Holdings Inc closed green and 15 days where MTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 129.79 | 136.53 | ↑$6.74 (5.19%) | 129.79 | 136.73 | 712.96K |
| 2025-01-02 | 130.59 | 129.43 | ↓$1.16 (-0.89%) | 128.67 | 132.64 | 677.43K |
| 2024-12-31 | 130.32 | 129.91 | ↓$0.41 (-0.31%) | 129.42 | 131.61 | 400.51K |
| 2024-12-30 | 131.29 | 129.87 | ↓$1.42 (-1.08%) | 129.51 | 131.44 | 685.65K |
| 2024-12-27 | 134.77 | 133.54 | ↓$1.23 (-0.91%) | 132.16 | 134.77 | 331.75K |
| 2024-12-26 | 135.01 | 135.30 | ↑$0.29 (0.21%) | 134.56 | 136.41 | 190.02K |
| 2024-12-24 | 135.09 | 135.82 | ↑$0.73 (0.54%) | 133.59 | 137.48 | 117.19K |
| 2024-12-23 | 136.93 | 134.70 | ↓$2.23 (-1.63%) | 133.67 | 138.94 | 415.69K |
| 2024-12-20 | 135.64 | 135.22 | ↓$0.42 (-0.31%) | 134.32 | 140.26 | 1.62M |
| 2024-12-19 | 131.81 | 136.93 | ↑$5.12 (3.88%) | 131.35 | 138.43 | 0.99M |
| 2024-12-18 | 139.59 | 132.49 | ↓$7.10 (-5.09%) | 130.25 | 139.59 | 854.63K |
| 2024-12-17 | 139.77 | 138.18 | ↓$1.59 (-1.14%) | 136.46 | 140.52 | 482.51K |
| 2024-12-16 | 139.50 | 140.92 | ↑$1.42 (1.02%) | 138.73 | 141.88 | 607.13K |
| 2024-12-13 | 137.75 | 139.04 | ↑$1.29 (0.94%) | 137.24 | 141.77 | 657.32K |
| 2024-12-12 | 137.63 | 136.49 | ↓$1.14 (-0.83%) | 136.34 | 139.70 | 295.68K |
| 2024-12-11 | 136.81 | 137.97 | ↑$1.16 (0.85%) | 136.18 | 139.00 | 405.65K |
| 2024-12-10 | 136.84 | 135.00 | ↓$1.84 (-1.34%) | 134.46 | 138.43 | 428.24K |
| 2024-12-09 | 139.07 | 137.87 | ↓$1.20 (-0.86%) | 137.07 | 142.03 | 601.37K |
| 2024-12-06 | 138.76 | 139.07 | ↑$0.31 (0.22%) | 137.98 | 140.80 | 572.60K |
| 2024-12-05 | 141.25 | 137.94 | ↓$3.31 (-2.34%) | 137.20 | 141.50 | 475.38K |
| 2024-12-04 | 142.40 | 142.46 | ↑$0.06 (0.04%) | 140.53 | 143.90 | 633.94K |
| 2024-12-03 | 136.40 | 141.03 | ↑$4.63 (3.39%) | 135.15 | 142.44 | 0.96M |
| 2024-12-02 | 133.00 | 136.90 | ↑$3.90 (2.93%) | 133.00 | 138.71 | 580.19K |
| 2024-11-29 | 132.45 | 132.82 | ↑$0.37 (0.28%) | 132.38 | 134.95 | 197.76K |
| 2024-11-27 | 134.56 | 131.67 | ↓$2.89 (-2.15%) | 130.00 | 134.68 | 392.29K |
| 2024-11-26 | 137.47 | 134.64 | ↓$2.83 (-2.06%) | 132.86 | 137.47 | 760.67K |
| 2024-11-25 | 136.06 | 135.37 | ↓$0.69 (-0.51%) | 134.71 | 138.49 | 582.52K |
| 2024-11-22 | 132.64 | 134.50 | ↑$1.86 (1.40%) | 132.00 | 134.70 | 683.76K |
| 2024-11-21 | 129.71 | 131.33 | ↑$1.62 (1.25%) | 129.00 | 132.46 | 589.55K |
| 2024-11-20 | 126.94 | 127.56 | ↑$0.62 (0.49%) | 125.22 | 127.87 | 610.18K |
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