Home

MACOM Technology Solutions Holdings, Inc. - Common Stock (MTSI)

132.25
+1.39 (1.06%)

Macom Technology Solutions is a leading supplier of semiconductor solutions for a broad range of applications, including telecommunications, data center, and aerospace and defense sectors

The company specializes in designing and manufacturing high-performance analog semiconductor products, such as optical transceivers, RF components, and wireline communication solutions. With a strong focus on innovation and technology development, Macom aims to enhance connectivity and efficiency in various digital and analog systems, serving both commercial and industrial markets worldwide.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025131.07134.80130.49132.25583,628132.25
1/30/2025128.96132.98127.28130.86851,567130.86
1/29/2025124.30127.80123.84126.90602,356126.90
1/28/2025123.61124.85118.84123.92913,501123.92
1/27/2025133.00134.15119.50122.321,232,231122.32
1/24/2025146.03147.59141.83144.17493,402144.17
1/23/2025144.41147.43144.03146.03444,452146.03
1/22/2025150.09152.50146.79147.37699,750147.37
1/21/2025147.25149.73146.00148.78527,842148.78
1/17/2025145.72145.95143.36145.41438,142145.41
1/16/2025142.50144.80142.12142.77696,509142.77
1/15/2025137.57141.00137.57140.89929,385140.89
1/14/2025132.10137.37132.00136.21671,438136.21
1/13/2025129.95131.84129.35130.60616,052130.60
1/10/2025133.40134.87131.00132.88612,296132.88
1/08/2025135.00136.41133.52135.55563,635135.55
1/07/2025140.10140.10134.00135.45544,403135.45
1/06/2025139.00141.89137.84139.59512,540139.59
1/03/2025129.79136.73129.79136.53712,977136.53
1/02/2025130.59132.64128.67129.43677,434129.43
12/31/2024129.870.00129.91129.910129.91
12/30/2024131.29131.44129.51129.87685,649129.87
12/27/2024134.77134.77132.16133.54331,748133.54
12/26/2024135.01136.41134.56135.30190,013135.30
12/24/2024135.09137.48133.59135.82117,191135.82
12/23/2024136.93138.94133.67134.70415,691134.70
12/20/2024135.64140.26134.32135.221,618,856135.22
12/19/2024131.81138.43131.35137.01704,823137.01
12/18/2024139.59139.59130.25132.49854,212132.49
12/17/2024139.77140.52136.46138.18482,404138.18
12/16/2024139.50141.88138.73140.92607,079140.92
12/13/2024137.75141.76137.24139.04657,320139.04
12/12/2024137.63139.70136.34136.49295,675136.49
12/11/2024136.81139.00136.18137.97405,616137.97
12/10/2024136.84138.43134.46135.00428,243135.00
12/09/2024139.07142.03137.07137.87601,365137.87
12/06/2024138.76140.80137.98139.07572,603139.07
12/05/2024141.25141.50137.20137.94475,371137.94
12/04/2024142.40143.90140.53142.46633,933142.46
12/03/2024136.40142.44135.15141.03961,453141.03
12/02/2024133.00138.71133.00136.90580,182136.90
11/29/2024132.45134.95132.38132.82197,761132.82
11/27/2024134.56134.68130.00131.67392,296131.67
11/26/2024137.47137.47132.86134.64760,672134.64
11/25/2024136.06138.49134.71135.37582,472135.37
11/22/2024132.64134.70132.00134.50683,814134.50
11/21/2024129.71132.46129.00131.33589,229131.33
11/20/2024126.94127.87125.22127.56610,152127.56
11/19/2024120.80126.19120.40125.28968,075125.28
11/18/2024123.00125.06122.63123.23571,656123.23
11/15/2024125.26125.47122.16123.00581,319123.00
11/14/2024129.41129.63125.94126.76453,238126.76
11/13/2024131.26131.56128.17128.71705,095128.71
11/12/2024134.50134.55130.43131.86473,547131.86
11/11/2024136.50137.22132.83134.49613,083134.49
11/08/2024135.57139.71135.00137.861,071,352137.86
11/07/2024140.00140.27130.50139.141,479,867139.14
11/06/2024118.38122.68118.38121.92888,331121.92
11/05/2024113.80116.79113.75116.69658,956116.69
11/04/2024112.07115.34111.67113.80564,191113.80
11/01/2024112.98115.57112.44112.65477,808112.65