NASDAQ · MTSI

MACOM Technology Solutions Holdings, Inc.

Technology · Semiconductors

$240.02

Up+$11.73 (+4.89%)

Updated Sep 16, 2026, 9:43 PM

SID Score

6.3/10

Composite research score

Smart Money

54/100

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
Sep 15, 2026	$243.76	$245.62	$235.63	$240.02	1.16M
Sep 14, 2026	$258.81	$258.96	$239.27	$239.62	2.18M
Sep 11, 2026	$275.13	$280.65	$272.00	$274.90	890.48K
Sep 10, 2026	$277.63	$281.94	$271.49	$272.43	1.53M
Sep 9, 2026	$274.58	$287.835	$274.39	$286.12	1.92M
Sep 8, 2026	$273.00	$279.13	$266.1513	$274.80	1.42M
Sep 4, 2026	$265.27	$269.61	$263.385	$268.95	1.01M
Sep 3, 2026	$250.91	$260.18	$244.86	$259.95	943.37K
Sep 2, 2026	$260.32	$264.90	$255.5301	$257.56	809.6K
Sep 1, 2026	$258.95	$264.01	$252.91	$262.01	1.08M
Aug 31, 2026	$266.96	$271.305	$261.7601	$263.83	808.43K
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