InvestSMART

MACOM Technology Solutions Holdings (NASDAQ: MTSI) - Share Price

Current share price for MTSI : $265.340 11.81 (4.26%)+

Currency: USD ($)

MACOM Technology Solutions Holdings's current share price is $265.34. This constitutes a share price movement of -0.50% when compared to its closing share price of $266.68 seven days ago. Relative to today's opening stock price, the MTSI stock price is down $11.81 or -4.26%.

MTSI Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 174.91 418.75 164.305 265.34 560,904 90.43 (51.70%)
Last Year (2025) 130.32 190.54 84.1 174.87 310,018 44.55 (34.19%)
This Financial Year (FY2027) 373.56 387.46 228.15 265.34 602,942 -108.22 (-28.97%)
Last Financial Year (FY2026) 142.5 418.75 118.16 372.59 455,242 230.09 (161.47%)

MTSI Share Price History

Date Open High Low Close Volume Daily Movement
29 Aug 2026 275.2 275.2 262.87 265.34 474,109 -9.86 (-3.58%)
28 Aug 2026 277.44 286.18 273.27 277.14 366,440 -0.3 (-0.11%)
27 Aug 2026 267.08 272.88 266.28 272.86 273,335 5.78 (2.16%)
26 Aug 2026 264.4 267.175 262.51 266.35 425,072 1.95 (0.74%)
25 Aug 2026 260.53 261.66 252.43 257.43 574,606 -3.1 (-1.19%)
22 Aug 2026 267.08 272.82 263.25 266.68 351,260 -0.4 (-0.15%)
21 Aug 2026 269.99 272.48 263.8 266.18 335,214 -3.81 (-1.41%)
20 Aug 2026 297.31 298.04 268.3 269.98 509,924 -27.33 (-9.19%)
19 Aug 2026 311.55 314.2 290.61 292.77 947,794 -18.78 (-6.03%)
18 Aug 2026 320.48 330.99 319.78 327.45 404,392 6.97 (2.17%)
15 Aug 2026 307.55 316.58 304.01 316.45 256,295 8.9 (2.89%)
14 Aug 2026 310.11 320 304.7 307.11 421,999 -3 (-0.97%)
13 Aug 2026 313.82 319.74 309.51 310.48 603,360 -3.34 (-1.06%)
12 Aug 2026 303.46 308.37 298.2 299.79 280,591 -3.67 (-1.21%)
11 Aug 2026 314.78 314.78 296.85 296.98 524,917 -17.8 (-5.65%)
8 Aug 2026 309.98 318.42 299.73 310.82 688,118 0.84 (0.27%)
7 Aug 2026 270 304.2 263.01 301.64 926,709 31.64 (11.72%)
6 Aug 2026 268.39 276.5 261.66 261.66 368,016 -6.73 (-2.51%)
5 Aug 2026 268.99 275.31 264.98 273.27 824,516 4.28 (1.59%)
4 Aug 2026 241.18 258.23 239.95 256.23 452,770 15.05 (6.24%)
1 Aug 2026 260.29 266.1 247.86 251.36 448,417 -8.93 (-3.43%)
31 Jul 2026 244.98 252.78 244.6 248.9 876,467 3.92 (1.60%)
30 Jul 2026 246.41 254.26 228.15 228.74 935,263 -17.67 (-7.17%)
29 Jul 2026 250.53 252.86 244.36 249.23 625,965 -1.3 (-0.52%)
28 Jul 2026 268.99 270.78 250.97 263.28 565,936 -5.71 (-2.12%)

1 - 25 of 3407 results

Page 1 of 137

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.