Home

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

109.76
+0.78 (0.72%)

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
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025108.28112.15106.46109.76792,328109.76
3/03/2025116.61116.61108.88108.98822,901108.98
2/28/2025111.96115.69110.28115.66777,415115.66
2/27/2025119.50119.50112.68112.75885,710112.75
2/26/2025118.54119.52117.09118.70794,559118.70
2/25/2025118.81119.64115.25116.31777,651116.31
2/24/2025121.57122.07117.82119.27524,255119.27
2/21/2025124.38124.38119.07120.65621,081120.65
2/20/2025124.00124.55121.96124.01678,650124.01
2/19/2025124.98124.98122.54123.74807,980123.74
2/18/2025124.05124.81123.09124.51947,469124.51
2/14/2025121.87124.46119.29123.12773,871123.12
2/13/2025121.60123.58120.64122.09589,915122.09
2/12/2025120.06123.31119.24121.87491,621121.87
2/11/2025122.25124.50121.23122.271,029,442122.27
2/10/2025124.75128.19122.50122.751,336,828122.75
2/07/2025127.76130.71125.90127.211,281,112127.21
2/06/2025127.00135.14126.67129.501,668,144129.50
2/05/2025132.68136.31130.84135.73898,096135.73
2/04/2025131.26134.42130.00132.60553,778132.60
2/03/2025127.51133.84127.00132.34462,265132.34
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