NASDAQ · MTSI

MACOM Technology Solutions Holdings, Inc.

Technology · Semiconductors

$265.27

Down-$1.44 (-0.54%)

Updated Sep 1, 2026, 12:44 AM

SID Score

6.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MTSI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MTSI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$275.20	$276.26	$262.80	$265.27	1.09M
Aug 27, 2026	$277.46	$286.18	$273.015	$277.15	1.1M
Aug 26, 2026	$267.08	$272.99	$266.26	$272.66	1.23M
Aug 25, 2026	$264.40	$267.56	$261.85	$266.27	1.09M
Aug 24, 2026	$260.53	$262.00	$252.43	$257.43	1.55M
Aug 21, 2026	$267.08	$272.82	$263.03	$266.61	857.79K
Aug 20, 2026	$269.99	$272.48	$263.30	$266.18	867.67K
Aug 19, 2026	$297.31	$302.70	$268.21	$269.98	1.8M
Aug 18, 2026	$311.55	$315.085	$290.28	$292.875	2.33M
Aug 17, 2026	$320.48	$330.99	$319.78	$327.53	1.12M
Aug 14, 2026	$307.55	$316.58	$303.0501	$316.44	798.75K
Aug 13, 2026	$310.11	$320.055	$304.5601	$307.06	1.14M
Aug 12, 2026	$313.82	$319.79	$309.13	$310.75	1.44M
Aug 11, 2026	$303.46	$308.385	$298.20	$299.93	753.76K
Aug 10, 2026	$314.78	$315.79	$296.85	$297.03	1.27M
Aug 7, 2026	$309.98	$318.42	$299.73	$310.82	1.98M
Aug 6, 2026	$270.00	$304.505	$261.95	$301.64	2.96M
Aug 5, 2026	$268.94	$277.41	$261.43	$263.46	1.74M
Aug 4, 2026	$270.01	$275.31	$264.96	$273.31	1.87M
Aug 3, 2026	$241.18	$258.24	$238.87	$256.10	1.1M