InvestSMART

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

Current share price for MTSI : $330.060 7.85 (2.44%)+

Currency: USD ($)

MACOM Technology Solutions Holdings's current share price is $330.06. This constitutes a share price movement of 2.58% when compared to its closing share price of $321.75 seven days ago. Relative to today's opening stock price, the MTSI stock price is up $7.85 or 2.44%.

MTSI Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 174.91 418.75 164.305 330.06 554,019 155.15 (88.70%)
Last Year (2025) 130.32 190.54 84.1 174.87 310,018 44.55 (34.19%)
This Financial Year (FY2027) 373.56 387.46 228.15 330.06 567,012 -43.5 (-11.64%)
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
14 Dec 2024 137.75 141.52 137.25 139.04 202,845 1.29 (0.94%)
13 Dec 2024 137 138.26 136.36 136.49 121,034 -0.51 (-0.37%)
12 Dec 2024 136.81 138.92 136.4 137.97 134,813 1.16 (0.85%)
11 Dec 2024 137.89 138.37 134.46 135 151,023 -2.89 (-2.10%)
10 Dec 2024 139.07 142 137.11 137.87 202,242 -1.2 (-0.86%)
7 Dec 2024 138.76 140.43 138.12 139.07 173,815 0.31 (0.22%)
6 Dec 2024 141.25 141.5 137.275 137.94 172,816 -3.31 (-2.34%)
5 Dec 2024 142.4 143.89 141.16 142.46 179,670 0.06 (0.04%)
4 Dec 2024 136.4 142.43 136.4 141.03 276,856 4.63 (3.39%)
3 Dec 2024 133 138.62 133 136.9 169,691 3.9 (2.93%)
30 Nov 2024 132.45 134.83 132.4 132.82 85,512 0.37 (0.28%)
29 Nov 2024 134.56 134.56 130.15 131.67 140,098 -2.89 (-2.15%)
27 Nov 2024 137.47 137.47 132.91 134.64 231,116 -2.83 (-2.06%)
26 Nov 2024 136.06 138.39 134.76 135.37 245,585 -0.69 (-0.51%)
23 Nov 2024 132.64 134.68 132.3 134.5 257,312 1.86 (1.40%)
22 Nov 2024 129.71 132.43 129 131.33 209,688 1.62 (1.25%)
21 Nov 2024 126.94 127.86 125.235 127.56 217,024 0.62 (0.49%)
20 Nov 2024 120.8 126.055 120.45 125.28 327,812 4.48 (3.71%)
19 Nov 2024 123 125 122.88 123.23 198,297 0.23 (0.19%)
16 Nov 2024 125.26 125.26 122.16 123 197,005 -2.26 (-1.80%)
15 Nov 2024 129.41 129.63 126 126.76 162,072 -2.65 (-2.05%)
14 Nov 2024 131.26 131.26 128.28 128.71 216,265 -2.55 (-1.94%)
13 Nov 2024 134.5 134.55 130.565 131.86 195,464 -2.64 (-1.96%)
12 Nov 2024 136.5 136.74 133 134.49 215,587 -2.01 (-1.47%)
9 Nov 2024 135.57 139.12 135 137.86 383,695 2.29 (1.69%)

476 - 500 of 3437 results

Page 20 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.