InvestSMART

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

Current share price for MTSI : $259.950 2.39 (0.93%)+

Currency: USD ($)

MACOM Technology Solutions Holdings's current share price is $259.95. This constitutes a share price movement of -4.73% when compared to its closing share price of $272.86 seven days ago. Relative to today's opening stock price, the MTSI stock price is up $2.39 or 0.93%.

MTSI Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 174.91 418.75 164.305 259.95 557,508 82.65 (47.25%)
Last Year (2025) 130.32 190.54 84.1 174.87 310,018 44.55 (34.19%)
This Financial Year (FY2027) 373.56 387.46 228.15 259.95 587,543 -116 (-31.05%)
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
16 Apr 2026 260.69 264.75 256.11 261.16 271,615 0.47 (0.18%)
15 Apr 2026 265 265.37 259.7 263.92 311,245 -1.08 (-0.41%)
14 Apr 2026 258.16 264.39 257.14 263.49 334,686 5.33 (2.06%)
11 Apr 2026 253.28 261.97 253.28 258.11 487,340 4.83 (1.91%)
10 Apr 2026 246.45 252.81 246.22 247.71 371,895 1.26 (0.51%)
9 Apr 2026 250 250.28 238.87 246.89 328,853 -3.11 (-1.24%)
8 Apr 2026 232.82 237.3 230 236.99 259,762 4.17 (1.79%)
7 Apr 2026 238.83 244.58 231.115 233.04 348,200 -5.79 (-2.42%)
4 Apr 2026 217.66 239.51 217.66 238.3 352,192 20.64 (9.48%)
3 Apr 2026 217.66 239.51 217.66 238.3 352,082 20.64 (9.48%)
2 Apr 2026 226.12 234.66 223.02 229.36 444,654 3.24 (1.43%)
1 Apr 2026 214.34 223.67 210.09 222.06 836,668 7.72 (3.60%)
31 Mar 2026 225.46 226.175 205.7 209.5 474,127 -15.96 (-7.08%)
28 Mar 2026 225.07 229.83 222.685 225.44 346,001 0.37 (0.16%)
27 Mar 2026 240.01 241.83 228.04 228.5 711,981 -11.51 (-4.80%)
26 Mar 2026 241.005 246.12 236.55 245.04 421,252 4.035 (1.67%)
25 Mar 2026 227.55 242.25 227.32 237.23 531,230 9.68 (4.25%)
24 Mar 2026 222.13 231.97 222.13 229.26 502,717 7.13 (3.21%)
21 Mar 2026 222.37 225.5 213.85 218.94 327,700 -3.43 (-1.54%)
20 Mar 2026 212 225.83 210 224.45 294,234 12.45 (5.87%)
19 Mar 2026 224.18 224.64 218.53 218.66 485,293 -5.52 (-2.46%)
18 Mar 2026 225.04 225.515 220.48 221.29 296,780 -3.75 (-1.67%)
17 Mar 2026 225.62 229.28 224.23 224.92 413,105 -0.7 (-0.31%)
14 Mar 2026 220.37 225.54 215.94 217.8 262,065 -2.57 (-1.17%)
13 Mar 2026 217.74 224.04 214.71 215.94 520,307 -1.8 (-0.83%)

101 - 125 of 3410 results

Page 5 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.