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 12.73% when compared to its closing share price of $285.41 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
25 Apr 2025 102.75 106.62 102.75 105.68 187,201 2.93 (2.85%)
24 Apr 2025 101.62 103.48 100.22 100.9 302,465 -0.72 (-0.71%)
23 Apr 2025 96.35 98.36 95.79 95.87 160,773 -0.48 (-0.50%)
22 Apr 2025 95.37 95.62 93.28 95.41 167,871 0.04 (0.04%)
19 Apr 2025 97.47 97.99 95.95 97.29 142,292 -0.18 (-0.18%)
18 Apr 2025 97.47 97.99 95.95 97.29 141,628 -0.18 (-0.18%)
17 Apr 2025 96.36 97.55 94.3 97.23 316,102 0.87 (0.90%)
16 Apr 2025 99.31 101.88 98.8 99.49 250,421 0.18 (0.18%)
15 Apr 2025 101.1 101.2 97.93 99.16 370,994 -1.94 (-1.92%)
14 Apr 2025 100.19 100.19 94.71 97.82 420,499 -2.37 (-2.37%)
12 Apr 2025 100.19 100.19 94.71 97.82 418,979 -2.37 (-2.37%)
11 Apr 2025 101.57 101.58 96.5 99.34 262,275 -2.23 (-2.20%)
10 Apr 2025 89.64 108.305 88.66 106.52 458,824 16.88 (18.83%)
9 Apr 2025 93.68 94.7 85.58 87.77 270,581 -5.91 (-6.31%)
8 Apr 2025 86.39 95.22 84.53 89.82 411,522 3.43 (3.97%)
5 Apr 2025 86.59 91.2 84.1 89.66 478,369 3.07 (3.55%)
4 Apr 2025 96.66 98.25 91.88 92.17 181,333 -4.49 (-4.65%)
3 Apr 2025 99.19 104.67 99.19 103.78 225,249 4.59 (4.63%)
2 Apr 2025 99.93 101.57 97.34 101.33 244,056 1.4 (1.40%)
1 Apr 2025 96.56 100.545 94.18 100.38 599,262 3.82 (3.96%)
29 Mar 2025 100.73 101.37 97.59 98.47 251,038 -2.26 (-2.24%)
28 Mar 2025 104.52 105.02 101.82 101.9 207,718 -2.62 (-2.51%)
27 Mar 2025 111.55 112.06 104.61 105.65 191,274 -5.9 (-5.29%)
26 Mar 2025 111.5 113.1 111.38 112.24 171,777 0.74 (0.66%)
25 Mar 2025 109.55 113.6 109.53 112.84 258,720 3.29 (3%)

376 - 400 of 3432 results

Page 16 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.