MACOM Technology Solutions Holdings, Inc.MTSINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $232.99 | $236.80 | $221.24 | $226.71 | 1.74M |
| 2/2/2026 | $217.33 | $236.51 | $216.03 | $228.56 | 1.88M |
| 1/30/2026 | $224.44 | $231.75 | $216.60 | $219.06 | 1.08M |
| 1/29/2026 | $225.03 | $230.62 | $217.17 | $227.73 | 915,837 |
| 1/28/2026 | $222.38 | $227.02 | $221.41 | $226.25 | 1.02M |
| 1/27/2026 | $219.98 | $224.14 | $218.53 | $219.20 | 955,322 |
| 1/26/2026 | $218.56 | $221.17 | $215.95 | $218.89 | 779,930 |
| 1/23/2026 | $225.59 | $227.31 | $216.34 | $219.26 | 1.20M |
| 1/22/2026 | $229.85 | $230.82 | $218.53 | $224.29 | 1.17M |
| 1/21/2026 | $227.34 | $228.24 | $222.01 | $226.25 | 1.28M |
| 1/20/2026 | $217.78 | $226.69 | $215.00 | $221.70 | 1.57M |
| 1/16/2026 | $219.27 | $225.34 | $218.28 | $220.68 | 1.43M |
| 1/15/2026 | $220.98 | $224.67 | $217.23 | $218.93 | 1.95M |
| 1/14/2026 | $211.79 | $215.15 | $206.44 | $215.01 | 2.25M |
| 1/13/2026 | $198.71 | $213.86 | $198.71 | $213.52 | 3.44M |
| 1/12/2026 | $173.15 | $199.56 | $173.15 | $197.55 | 4.00M |
| 1/9/2026 | $169.69 | $176.30 | $168.78 | $174.87 | 1.78M |
| 1/8/2026 | $169.90 | $172.81 | $165.63 | $167.66 | 1.06M |
| 1/7/2026 | $169.12 | $171.07 | $163.89 | $170.62 | 990,000 |
| 1/6/2026 | $171.68 | $172.95 | $168.29 | $171.77 | 1.31M |
| 1/5/2026 | $176.41 | $177.99 | $167.92 | $170.76 | 1.21M |
| 1/2/2026 | $174.78 | $177.17 | $172.30 | $174.96 | 1.22M |
| 12/31/2025 | $174.91 | $175.59 | $170.96 | $171.28 | 794,706 |
| 12/30/2025 | $173.77 | $175.85 | $173.73 | $174.87 | 500,621 |
| 12/29/2025 | $173.90 | $175.93 | $172.47 | $173.71 | 495,500 |
| 12/26/2025 | $176.30 | $176.30 | $173.39 | $175.01 | 358,748 |
| 12/24/2025 | $178.06 | $178.68 | $175.47 | $175.81 | 404,241 |
| 12/23/2025 | $174.39 | $176.52 | $172.56 | $176.28 | 479,336 |
| 12/22/2025 | $177.44 | $179.00 | $173.81 | $175.19 | 878,535 |
| 12/19/2025 | $172.80 | $176.50 | $172.71 | $174.42 | 1.79M |
| 12/18/2025 | $174.45 | $175.93 | $170.06 | $171.47 | 1.23M |
| 12/17/2025 | $176.45 | $178.07 | $162.94 | $168.31 | 1.51M |
| 12/16/2025 | $175.54 | $178.38 | $173.93 | $175.69 | 1.03M |
| 12/15/2025 | $179.63 | $181.06 | $174.47 | $175.29 | 1.36M |
| 12/12/2025 | $186.85 | $188.25 | $175.80 | $177.35 | 1.47M |
| 12/11/2025 | $183.50 | $190.21 | $181.78 | $189.86 | 808,600 |
| 12/10/2025 | $186.72 | $189.04 | $184.43 | $186.23 | 973,796 |
| 12/9/2025 | $183.62 | $190.95 | $183.52 | $188.08 | 1.25M |
| 12/8/2025 | $185.42 | $188.36 | $184.76 | $185.54 | 955,325 |
| 12/5/2025 | $188.52 | $190.41 | $184.03 | $184.10 | 1.41M |
| 12/4/2025 | $183.36 | $190.00 | $181.25 | $187.06 | 1.69M |
| 12/3/2025 | $177.27 | $183.90 | $175.50 | $183.46 | 1.87M |
| 12/2/2025 | $175.11 | $180.10 | $174.79 | $177.91 | 1.15M |
| 12/1/2025 | $171.18 | $175.43 | $169.15 | $172.85 | 1.04M |
| 11/28/2025 | $169.62 | $175.06 | $168.46 | $174.99 | 947,000 |
| 11/26/2025 | $167.47 | $170.99 | $165.79 | $168.06 | 779,600 |
| 11/25/2025 | $162.36 | $166.18 | $159.00 | $165.88 | 1.33M |
| 11/24/2025 | $159.90 | $166.88 | $158.01 | $165.97 | 1.28M |
| 11/21/2025 | $155.41 | $160.54 | $150.80 | $158.27 | 767,053 |
| 11/20/2025 | $166.25 | $169.39 | $154.35 | $155.39 | 1.23M |
| 11/19/2025 | $158.13 | $164.26 | $158.04 | $161.57 | 713,180 |
| 11/18/2025 | $158.25 | $159.53 | $155.19 | $158.22 | 773,031 |
| 11/17/2025 | $160.65 | $164.08 | $158.36 | $159.83 | 657,400 |
| 11/14/2025 | $157.35 | $164.37 | $156.63 | $162.50 | 627,500 |
| 11/13/2025 | $170.78 | $170.78 | $160.71 | $162.24 | 1.15M |
| 11/12/2025 | $171.72 | $172.33 | $168.66 | $170.89 | 966,085 |
| 11/11/2025 | $176.10 | $176.54 | $169.03 | $169.98 | 1.23M |
| 11/10/2025 | $173.25 | $179.38 | $169.00 | $178.42 | 1.46M |
| 11/7/2025 | $163.90 | $170.22 | $162.32 | $170.03 | 1.56M |
| 11/6/2025 | $152.00 | $169.23 | $150.81 | $166.92 | 2.22M |