MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTSI — MACOM Technology Solutions Holdings, Inc
NasdaqMACOM Technology Solutions Holdings, Inc
$350.67
+22.37(+6.81%)
- O
- 334.22
- H
- 353.54
- L
- 333.22
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$350.67
Period Return+231.82%
Period High$418.90
Period Low$99.78
Avg Daily Volume1.18M
Total Trading Days365
MTSI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $334.22 | $353.54 | $333.22 | $350.67 | +$22.37 | +6.81% | 1,539,877 | $348.47 | $333.22 $353.54 |
| Oct 5, 2026 | $322.79 | $332.08 | $316.63 | $328.30 | +$6.70 | +2.08% | 1,187,189 | $326.83 | $316.63 $332.08 |
| Oct 2, 2026 | $310.90 | $326.73 | $307.87 | $321.60 | +$19.97 | +6.62% | 1,352,115 | $322.19 | $307.87 $326.73 |
| Oct 1, 2026 | $285.00 | $304.29 | $283.59 | $301.63 | +$16.81 | +5.90% | 1,175,547 | $298.77 | $283.59 $304.29 |
| Sep 30, 2026 | $284.19 | $287.32 | $278.00 | $284.82 | +$0.55 | +0.19% | 916,652 | $283.61 | $278.00 $287.32 |
| Sep 29, 2026 | $283.11 | $286.30 | $278.90 | $284.27 | +$5.71 | +2.05% | 912,433 | $283.77 | $278.90 $286.30 |
| Sep 28, 2026 | $287.38 | $287.38 | $274.48 | $278.56 | $-7.01 | -2.45% | 1,067,525 | $278.54 | $274.48 $287.38 |
| Sep 25, 2026 | $286.43 | $289.26 | $279.40 | $285.57 | +$0.63 | +0.22% | 972,119 | $285.59 | $279.40 $289.26 |
| Sep 24, 2026 | $268.80 | $285.44 | $266.42 | $284.94 | +$9.10 | +3.30% | 1,130,384 | $279.23 | $266.42 $285.44 |
| Sep 23, 2026 | $276.24 | $278.63 | $269.63 | $275.84 | $-3.85 | -1.38% | 1,114,201 | $274.86 | $269.63 $278.63 |
| Sep 22, 2026 | $276.30 | $281.16 | $274.47 | $279.69 | +$0.58 | +0.21% | 1,343,274 | $279.07 | $274.47 $281.16 |
| Sep 21, 2026 | $285.95 | $285.95 | $277.19 | $279.11 | +$3.25 | +1.18% | 1,505,332 | $280.05 | $277.19 $285.95 |
| Sep 18, 2026 | $272.58 | $277.48 | $269.82 | $275.86 | +$12.72 | +4.83% | 2,795,571 | $274.95 | $269.82 $277.48 |
| Sep 17, 2026 | $260.32 | $271.27 | $259.15 | $263.14 | +$11.39 | +4.52% | 1,325,719 | $263.80 | $259.15 $271.27 |
| Sep 16, 2026 | $244.70 | $254.37 | $242.16 | $251.75 | +$11.73 | +4.89% | 1,402,559 | $250.62 | $242.16 $254.37 |
| Sep 15, 2026 | $243.76 | $245.62 | $235.63 | $240.02 | +$0.40 | +0.17% | 1,162,104 | $239.25 | $235.63 $245.62 |
| Sep 14, 2026 | $258.81 | $258.96 | $239.27 | $239.62 | $-35.28 | -12.83% | 2,135,274 | $243.25 | $239.27 $258.96 |
| Sep 11, 2026 | $275.13 | $280.65 | $272.00 | $274.90 | +$2.47 | +0.91% | 890,478 | $276.24 | $272.00 $280.65 |
| Sep 10, 2026 | $277.63 | $281.94 | $271.49 | $272.43 | $-13.69 | -4.78% | 1,532,447 | $274.20 | $271.49 $281.94 |
| Sep 9, 2026 | $274.58 | $287.84 | $274.39 | $286.12 | +$11.32 | +4.12% | 1,922,376 | $283.69 | $274.39 $287.84 |
| Sep 8, 2026 | $273.00 | $279.13 | $266.15 | $274.80 | +$5.85 | +2.18% | 1,417,991 | $275.67 | $266.15 $279.13 |
| Sep 4, 2026 | $265.27 | $269.61 | $263.39 | $268.95 | +$9.00 | +3.46% | 1,011,827 | $267.31 | $263.39 $269.61 |
| Sep 3, 2026 | $250.91 | $260.18 | $244.86 | $259.95 | +$2.39 | +0.93% | 943,375 | $257.46 | $244.86 $260.18 |
| Sep 2, 2026 | $260.32 | $264.90 | $255.53 | $257.56 | $-4.45 | -1.70% | 809,023 | $259.10 | $255.53 $264.90 |
| Sep 1, 2026 | $258.95 | $264.01 | $252.91 | $262.01 | $-1.82 | -0.69% | 1,084,751 | $260.53 | $252.91 $264.01 |
| Aug 31, 2026 | $266.96 | $271.31 | $261.76 | $263.83 | $-1.44 | -0.54% | 808,433 | $264.06 | $261.76 $271.31 |
| Aug 28, 2026 | $275.20 | $276.26 | $262.80 | $265.27 | $-11.88 | -4.29% | 1,093,605 | $266.53 | $262.80 $276.26 |
| Aug 27, 2026 | $277.46 | $286.18 | $273.02 | $277.15 | +$4.49 | +1.65% | 1,099,064 | $276.46 | $273.02 $286.18 |
| Aug 26, 2026 | $267.08 | $272.99 | $266.26 | $272.66 | +$6.39 | +2.40% | 1,228,631 | $270.44 | $266.26 $272.99 |
| Aug 25, 2026 | $264.40 | $267.56 | $261.85 | $266.27 | +$8.84 | +3.43% | 1,092,662 | $265.53 | $261.85 $267.56 |