Macom Technology Solutions Holdings Inc (MTSI)

Date: O: H: L: C: Vol:

Macom Technology Solutions Holdings Inc Stock (MTSI) Price History

The historical daily chart and data for Macom Technology Solutions Holdings Inc stock (MTSI), show that the latest closing stock price as of November 04, 2026, is $214.32.

Macom Technology Solutions Holdings Inc all-time high stock price is $418.90, occurred on May 27, 2026.
The lowest Macom Technology Solutions Holdings Inc stock price recorded was $12.42 on May 07, 2019. Since then, Macom Technology Solutions Holdings Inc's stock price has risen over 94.20% to $214.32 now.
The 52-week high stock price for MTSI is $418.90, representing a 95.46% increase from the current share price, occurred on May 27, 2026.
The 52-week low stock price for MTSI is $144.06, indicating a 32.78% decrease from the current share price, occurred on November 04, 2025.
The closing price of Macom Technology Solutions Holdings Inc (MTSI) stock in the beginning of 2025 was $129.43. The stock closed the year at $171.28, a gain of over 32.33% for the year.

The table below shows more information about MTSI historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$233.58	$209.51	$24.07	2,689,065	-0.81%
Nov 03, 2026	$243.81	$227.30	$16.51	2,168,096	+5.99%
Nov 02, 2026	$238.83	$220.45	$18.38	2,098,613	-5.21%
Oct 30, 2026	$241.27	$226.18	$15.09	2,828,598	-7.14%
Oct 29, 2026	$258.55	$248.44	$10.11	1,114,766	-3.26%
Oct 28, 2026	$261.76	$251.90	$9.86	1,089,257	+2.05%
Oct 27, 2026	$258.74	$248.11	$10.63	1,908,144	+4.97%
Oct 26, 2026	$246.87	$233.90	$12.97	1,283,584	+3.11%
Oct 23, 2026	$241.26	$223.63	$17.63	1,135,482	+2.83%
Oct 22, 2026	$260.89	$227.27	$33.62	2,669,567	-15.87%
Oct 21, 2026	$274.33	$265.00	$9.33	1,109,358	+3.85%
Oct 20, 2026	$272.26	$254.60	$17.66	1,015,517	-1.08%
Oct 19, 2026	$276.81	$265.30	$11.51	1,519,950	+1.35%
Oct 16, 2026	$268.68	$257.78	$10.90	1,787,177	-3.37%
Oct 15, 2026	$281.00	$257.12	$23.88	2,487,615	-6.84%
Oct 14, 2026	$303.50	$288.09	$15.41	1,774,879	-5.64%
Oct 13, 2026	$308.92	$290.20	$18.72	2,186,424	+0.78%
Oct 12, 2026	$326.63	$304.40	$22.23	1,615,940	-7.18%
Oct 09, 2026	$336.15	$318.76	$17.38	1,219,631	+2.44%
Oct 08, 2026	$338.51	$318.66	$19.85	1,637,450	-4.08%
Oct 07, 2026	$341.84	$330.41	$11.42	1,519,346	-4.21%
Oct 06, 2026	$353.54	$333.22	$20.31	1,542,462	+6.81%

Macom Technology Solutions Holdings Inc Stock (MTSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Macom Technology Solutions Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macom Technology Solutions Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Macom Technology Solutions Holdings Inc Stock (MTSI) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$243.81	$209.51	$34.30	6,955,774	-0.35%
Oct, 2026	$353.54	$223.63	$129.91	35,159,997	-17.71%
Sep, 2026	$289.26	$235.63	$53.63	27,373,709	+7.96%
Aug, 2026	$330.99	$238.87	$92.12	28,804,049	+4.93%
Jul, 2026	$369.28	$228.02	$141.26	34,972,339	-33.90%
Jun, 2026	$401.69	$333.15	$68.54	40,035,949	+4.31%
May, 2026	$418.90	$277.03	$141.88	31,855,633	+29.48%
Apr, 2026	$294.00	$217.60	$76.40	20,287,951	+26.81%
Mar, 2026	$258.98	$197.63	$61.35	27,883,561	-10.50%
Feb, 2026	$256.12	$197.83	$58.29	26,544,282	+13.27%
Jan, 2026	$231.75	$163.89	$67.87	30,709,320	+27.90%

Macom Technology Solutions Holdings Inc Stock (MTSI) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$190.95	$162.94	$28.01	21,874,716	-0.07%
Nov, 2025	$179.38	$144.06	$35.32	20,979,642	+18.13%
Oct, 2025	$154.86	$121.97	$32.89	21,161,603	+18.99%
Sep, 2025	$134.22	$122.30	$11.93	24,634,448	-2.86%
Aug, 2025	$141.48	$118.16	$23.32	18,370,341	-6.56%
Jul, 2025	$144.00	$133.38	$10.62	11,370,308	-4.29%
Jun, 2025	$144.15	$121.52	$22.63	13,751,162	+17.83%
May, 2025	$126.18	$105.42	$20.76	17,794,999	+17.21%
Apr, 2025	$108.34	$84.00	$24.34	17,377,676	+3.36%
Mar, 2025	$116.61	$94.01	$22.60	16,381,314	-13.21%
Feb, 2025	$136.31	$110.28	$26.03	15,471,004	-12.54%
Jan, 2025	$152.50	$118.85	$33.66	13,084,426	+1.80%

Macom Technology Solutions Holdings Inc Stock (MTSI) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$143.90	$129.51	$14.39	11,427,096	-2.22%
Nov, 2024	$140.27	$111.67	$28.60	12,810,189	+18.17%
Oct, 2024	$122.60	$104.79	$17.81	9,350,992	+1.02%
Sep, 2024	$113.61	$94.20	$19.41	9,684,522	+1.86%
Aug, 2024	$111.37	$90.01	$21.36	11,880,832	+8.23%
Jul, 2024	$118.77	$94.74	$24.03	14,244,629	-9.46%
Jun, 2024	$113.50	$99.09	$14.41	16,539,682	+10.21%
May, 2024	$107.00	$95.37	$11.64	13,161,060	-0.79%
Apr, 2024	$104.90	$91.09	$13.82	12,152,262	+6.60%
Mar, 2024	$99.21	$88.18	$11.03	9,700,300	+8.28%
Feb, 2024	$88.53	$79.25	$9.28	12,452,394	+2.44%
Jan, 2024	$93.38	$81.33	$12.05	8,318,954	-7.23%

Similar to MTSI