NASDAQ · MTSI

MACOM Technology Solutions Holdings, Inc.

Technology · Semiconductors

$190.35

Up+$10.25 (+5.38%)

Updated Nov 6, 2026, 4:12 PM

SID Score

6.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MTSI

MTSI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

MTSI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$218.50	$220.14	$186.59	$190.35	5.18M
Nov 4, 2026	$229.21	$233.59	$209.51	$233.13	3.08M
Nov 3, 2026	$232.19	$243.81	$227.30	$235.49	2.17M
Nov 2, 2026	$236.8325	$238.825	$220.45	$222.18	2.1M
Oct 30, 2026	$233.09	$241.27	$226.18	$234.39	2.83M
Oct 29, 2026	$256.35	$258.55	$248.44	$252.42	1.11M
Oct 28, 2026	$260.21	$261.76	$251.90	$260.92	1.09M
Oct 27, 2026	$251.27	$258.74	$248.11	$255.68	1.91M
Oct 26, 2026	$236.61	$246.87	$233.895	$243.58	1.28M
Oct 23, 2026	$228.57	$241.2599	$223.63	$236.24	1.14M
Oct 22, 2026	$260.89	$260.89	$227.27	$229.73	2.67M
Oct 21, 2026	$269.84	$274.33	$265.00	$273.05	1.11M
Oct 20, 2026	$259.47	$272.26	$254.60	$262.93	1.02M
Oct 19, 2026	$272.10	$276.81	$265.30	$265.79	1.52M
Oct 16, 2026	$265.08	$268.675	$257.78	$262.24	1.79M
Oct 15, 2026	$276.54	$280.995	$257.12	$271.39	2.49M
Oct 14, 2026	$299.94	$303.495	$288.09	$291.33	1.77M
Oct 13, 2026	$296.21	$308.92	$290.20	$308.75	2.19M
Oct 12, 2026	$324.20	$326.63	$304.40	$306.36	1.62M
Oct 9, 2026	$329.62	$336.145	$318.76	$330.06	1.22M
Oct 8, 2026	$331.105	$338.51	$318.66	$322.21	1.64M