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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	125.51	131.35	124.11	131.05	771,068	+2.90(+2.26%)
Aug 29, 2025	132.32	133.96	127.10	128.15	1,105,827	-5.74(-4.29%)
Aug 28, 2025	130.81	134.07	130.38	133.89	826,573	+4.26(+3.29%)
Aug 27, 2025	128.31	130.85	128.29	129.63	692,245	+1.30(+1.01%)
Aug 26, 2025	127.48	130.84	127.16	128.33	1,048,450	+1.64(+1.29%)
Aug 25, 2025	126.21	127.03	125.79	126.69	678,024	+0.54(+0.43%)
Aug 22, 2025	123.32	128.07	123.27	126.15	691,149	+2.57(+2.08%)
Aug 21, 2025	120.73	124.14	120.73	123.58	705,909	+2.43(+2.01%)
Aug 20, 2025	121.07	121.58	118.28	121.15	421,596	+0.15(+0.12%)
Aug 19, 2025	123.74	124.00	120.79	121.00	453,687	-3.55(-2.85%)
Aug 18, 2025	123.09	125.57	122.91	124.55	517,874	+1.46(+1.19%)
Aug 15, 2025	125.01	125.28	121.68	123.09	539,238	-2.31(-1.84%)
Aug 14, 2025	124.67	125.58	122.56	125.40	520,016	-0.59(-0.47%)
Aug 13, 2025	125.98	127.83	123.75	125.99	650,885	+0.54(+0.43%)
Aug 12, 2025	119.15	125.50	118.98	125.45	794,498	+7.10(+6.00%)
Aug 11, 2025	120.91	122.00	118.16	118.35	1,223,400	-2.59(-2.14%)
Aug 08, 2025	124.63	125.49	120.12	120.94	2,157,996	-6.81(-5.33%)
Aug 07, 2025	132.31	134.67	122.39	127.75	2,456,932	-11.28(-8.11%)
Aug 06, 2025	135.78	139.65	134.02	139.03	1,037,882	+1.75(+1.27%)
Aug 05, 2025	140.34	141.48	135.44	137.28	867,197	-2.72(-1.94%)
Aug 04, 2025	138.01	140.10	136.38	140.00	412,622	+3.69(+2.71%)
Aug 01, 2025	134.09	137.06	131.63	136.31	574,913	-0.83(-0.61%)
Jul 31, 2025	140.08	142.22	136.56	137.14	625,238	-2.88(-2.06%)
Jul 30, 2025	141.37	142.01	139.23	140.02	539,748	+0.00(+0.00%)
Jul 29, 2025	141.07	142.53	137.82	140.02	390,790	+0.44(+0.32%)
Jul 28, 2025	140.82	140.99	138.44	139.58	541,629	+1.91(+1.39%)
Jul 25, 2025	137.50	137.90	135.71	137.67	328,895	+0.38(+0.28%)
Jul 24, 2025	137.21	137.34	135.40	137.29	321,651	+0.10(+0.07%)
Jul 23, 2025	137.06	137.85	135.01	137.19	311,266	+0.43(+0.31%)
Jul 22, 2025	140.39	140.74	134.68	136.76	413,816	-3.82(-2.72%)
Jul 21, 2025	142.35	143.53	140.44	140.58	372,703	-1.53(-1.08%)
Jul 18, 2025	143.18	143.32	139.85	142.11	343,028	+0.35(+0.25%)
Jul 17, 2025	138.00	142.02	137.75	141.76	651,187	+4.00(+2.90%)
Jul 16, 2025	137.09	138.26	134.62	137.76	597,139	+0.46(+0.34%)
Jul 15, 2025	138.80	139.48	136.01	137.30	495,807	+0.67(+0.49%)
Jul 14, 2025	135.66	137.89	133.38	136.63	379,963	+0.43(+0.32%)
Jul 11, 2025	136.34	137.52	135.39	136.20	475,801	-0.99(-0.72%)
Jul 10, 2025	140.33	141.75	136.73	137.19	477,378	-2.66(-1.90%)
Jul 09, 2025	138.01	139.88	136.28	139.85	768,262	+2.48(+1.81%)
Jul 08, 2025	139.37	139.52	135.16	137.37	888,214	-0.67(-0.49%)
Jul 07, 2025	139.81	140.44	137.00	138.04	531,710	-2.64(-1.88%)
Jul 03, 2025	141.02	141.78	140.34	140.68	428,144	+0.87(+0.62%)
Jul 02, 2025	137.37	139.82	136.24	139.81	638,452	+2.43(+1.77%)