InvestSMART

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

Current share price for MTSI : $321.750 20.12 (6.67%)+

Currency: USD ($)

MACOM Technology Solutions Holdings's current share price is $321.75. This constitutes a share price movement of 12.93% when compared to its closing share price of $284.92 seven days ago. Relative to today's opening stock price, the MTSI stock price is up $20.12 or 6.67%.

MTSI Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 174.91 418.75 164.305 321.75 554,269 146.84 (83.95%)
Last Year (2025) 130.32 190.54 84.1 174.87 310,018 44.55 (34.19%)
This Financial Year (FY2027) 373.56 387.46 228.15 321.75 568,671 -51.81 (-13.87%)
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
30 May 2025 125.65 125.995 122.54 123.5 184,785 -2.15 (-1.71%)
29 May 2025 123.56 124.27 122.47 122.74 248,102 -0.82 (-0.66%)
28 May 2025 123.92 124.815 122.66 123.67 159,765 -0.25 (-0.20%)
27 May 2025 119 122.25 119 121.63 179,241 2.63 (2.21%)
24 May 2025 119 122.25 119 121.63 179,241 2.63 (2.21%)
23 May 2025 121.79 122.17 121 121.54 200,097 -0.25 (-0.21%)
22 May 2025 123.38 124.85 120.84 121.37 322,073 -2.01 (-1.63%)
21 May 2025 121.95 123.68 121.185 123.51 192,148 1.56 (1.28%)
20 May 2025 120.37 122.8 120.37 122.53 323,666 2.16 (1.79%)
17 May 2025 122.76 123.51 121 123.46 381,944 0.7 (0.57%)
16 May 2025 122.29 123.17 120.73 122.59 184,980 0.3 (0.25%)
15 May 2025 124.51 125.51 121.98 123.55 411,994 -0.96 (-0.77%)
14 May 2025 122.84 125.01 122.82 123.25 324,477 0.41 (0.33%)
13 May 2025 124.88 125.59 120.87 122.61 550,301 -2.27 (-1.82%)
10 May 2025 120.68 121.47 117.25 118.08 219,525 -2.6 (-2.15%)
9 May 2025 118 121.88 117.075 119.66 663,653 1.66 (1.41%)
8 May 2025 110.99 113.84 110.22 113.37 471,378 2.38 (2.14%)
7 May 2025 111.22 112.64 109.29 110.69 317,245 -0.53 (-0.48%)
6 May 2025 110.92 113.87 110.92 113.72 277,240 2.8 (2.52%)
3 May 2025 108.94 113.12 108.94 112.28 359,518 3.34 (3.07%)
2 May 2025 105.82 108.29 105.45 106.22 319,532 0.4 (0.38%)
1 May 2025 100 103.81 99.78 103.75 537,125 3.75 (3.75%)
30 Apr 2025 103.19 104.61 102.72 103.18 178,378 -0.01 (-0.01%)
29 Apr 2025 106.2 106.56 102.48 104.06 305,387 -2.14 (-2.02%)
26 Apr 2025 104.14 107.07 104.14 106.28 109,889 2.14 (2.05%)

351 - 375 of 3432 results

Page 15 of 138

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.