InvestSMART

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

Current share price for MTSI : $243.570 7.33 (3.10%)+

Currency: USD ($)

MACOM Technology Solutions Holdings's current share price is $243.57. This constitutes a share price movement of -7.12% when compared to its closing share price of $262.24 seven days ago. Relative to today's opening stock price, the MTSI stock price is up $7.33 or 3.10%.

MTSI Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 174.91 418.75 164.305 243.57 559,793 61.33 (35.06%)
Last Year (2025) 130.32 190.54 84.1 174.87 310,018 44.55 (34.19%)
This Financial Year (FY2027) 373.56 387.46 224.01 243.57 580,108 -137.32 (-36.76%)
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
13 Sep 2024 101.36 103.5 100.82 101.14 155,335 -0.22 (-0.22%)
12 Sep 2024 96.93 101.54 96.32 101.38 160,768 4.45 (4.59%)
11 Sep 2024 96.9 98.19 95.31 96.55 126,517 -0.35 (-0.36%)
10 Sep 2024 97.11 98.21 95.69 97.12 95,918 0.01 (0.01%)
7 Sep 2024 98.64 98.64 94.25 95.75 114,290 -2.89 (-2.93%)
6 Sep 2024 98.27 100.39 97.67 99.06 136,191 0.79 (0.80%)
5 Sep 2024 96.78 100.42 96.73 100.06 241,033 3.28 (3.39%)
4 Sep 2024 106.72 106.72 97.87 97.965 179,851 -8.755 (-8.20%)
3 Sep 2024 110.69 110.7 108.37 109.23 417,379 -1.46 (-1.32%)
31 Aug 2024 110.69 110.7 108.37 109.34 105,529 -1.35 (-1.22%)
30 Aug 2024 105.86 110.87 105.86 109.33 307,080 3.47 (3.28%)
29 Aug 2024 104.85 108.005 103.345 105.48 164,503 0.63 (0.60%)
28 Aug 2024 103.74 104.99 102.87 104.53 118,114 0.79 (0.76%)
27 Aug 2024 106.6 107.49 104.35 104.36 65,510 -2.24 (-2.10%)
24 Aug 2024 105.67 107.88 105.67 107 111,593 1.33 (1.26%)
23 Aug 2024 106.93 106.93 104.15 104.5 72,184 -2.43 (-2.27%)
22 Aug 2024 106.48 108.17 106.06 106.63 129,593 0.15 (0.14%)
21 Aug 2024 105.83 107.11 105.42 105.58 129,750 -0.25 (-0.24%)
20 Aug 2024 105.52 106.23 104.45 106.21 92,726 0.69 (0.65%)
17 Aug 2024 105.31 106.795 105.31 106.31 161,880 1 (0.95%)
16 Aug 2024 104.71 107.25 104.71 106 174,197 1.29 (1.23%)
15 Aug 2024 103.66 103.93 101.875 102.66 107,905 -1 (-0.96%)
14 Aug 2024 102.55 103.85 102.39 102.94 127,045 0.39 (0.38%)
13 Aug 2024 101.24 102.69 100.59 101.57 109,163 0.33 (0.33%)
10 Aug 2024 100.18 101.68 99.23 101.41 124,023 1.23 (1.23%)

551 - 575 of 3447 results

Page 23 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.