Free Trial

MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MTSI Stock Alerts
$97.03
-2.09 (-2.11%)
(As of 10:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MACOM Technology Solutions Stock Price Performance

5 Day
Performance
-2.55%
1 Month
Performance
+0.04%
3 Month
Performance
+23.50%
6 Month
Performance
+36.25%
Year-To-Date
Performance
+6.64%
1 Year
Performance
+73.11%
Receive MTSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

MTSI Stock Chart for Thursday, May, 2, 2024

MTSI Chart by TradingView

MACOM Technology Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$101.95$99.12
-2.78%		$101.97$96.60775,200 shs$7.14 billion
04/30/2024$104.00$101.95
-1.97%		$104.61$101.881.07 million shs$7.35 billion
04/29/2024$101.71$104.00
+2.25%		$104.81$101.59479,752 shs$7.50 billion
04/26/2024$100.58$101.71
+1.12%		$104.03$101.51427,262 shs$7.33 billion
04/25/2024$100.72$100.58
-0.14%		$101.51$99.50423,225 shs$7.25 billion
04/24/2024$98.80$100.72
+1.94%		$101.85$98.40274,442 shs$7.26 billion
04/23/2024$95.58$98.80
+3.37%		$99.64$95.17450,468 shs$7.12 billion
04/22/2024$92.81$95.58
+2.98%		$96.54$91.93625,278 shs$6.89 billion
04/19/2024$95.16$92.81
-2.47%		$94.83$91.11639,698 shs$6.69 billion
04/18/2024$96.39$95.16
-1.28%		$96.45$94.22502,243 shs$6.86 billion
04/17/2024$99.85$96.39
-3.47%		$104.90$96.10691,555 shs$6.95 billion
04/16/2024$97.51$99.85
+2.40%		$100.25$97.27725,232 shs$7.20 billion
04/15/2024$98.40$97.51
-0.90%		$99.70$97.33338,586 shs$7.03 billion
04/12/2024$102.48$98.40
-3.98%		$100.77$97.36337,067 shs$7.09 billion
04/11/2024$99.46$102.48
+3.04%		$103.26$99.34431,871 shs$7.39 billion
04/10/2024$102.78$99.46
-3.23%		$101.38$98.92416,431 shs$7.17 billion
04/09/2024$101.40$102.78
+1.36%		$102.89$101.22443,869 shs$7.41 billion
04/08/2024$100.67$101.40
+0.73%		$101.99$99.91451,677 shs$7.31 billion
04/05/2024$98.56$100.67
+2.14%		$101.94$98.00576,426 shs$7.25 billion
04/04/2024$101.43$98.56
-2.83%		$104.59$98.49891,278 shs$7.10 billion
04/03/2024$99.08$101.43
+2.37%		$101.76$98.10774,122 shs$7.31 billion
04/02/2024$97.62$99.08
+1.50%		$99.31$95.85548,940 shs$7.14 billion
04/01/2024$95.64$97.62
+2.07%		$100.25$95.96531,184 shs$7.04 billion
03/29/2024$95.64$95.64$95.85$93.16785,673 shs$6.89 billion
03/28/2024$95.54$95.64
+0.10%		$95.85$93.18785,673 shs$6.89 billion
03/27/2024$94.94$95.54
+0.63%		$96.25$94.75528,867 shs$6.89 billion
03/26/2024$96.81$94.94
-1.93%		$98.62$94.34549,301 shs$6.84 billion
03/25/2024$98.07$96.81
-1.28%		$97.93$95.15394,776 shs$6.98 billion
03/22/2024$98.28$98.07
-0.21%		$98.68$97.20500,860 shs$7.07 billion
03/21/2024$94.25$98.28
+4.28%		$98.41$95.51528,198 shs$7.08 billion
03/20/2024$91.00$94.25
+3.57%		$94.65$90.36472,024 shs$6.79 billion
03/19/2024$91.08$91.00
-0.09%		$91.13$88.32337,224 shs$6.56 billion
03/18/2024$89.49$91.08
+1.78%		$91.71$90.07425,098 shs$6.56 billion
03/15/2024$89.93$89.49
-0.49%		$90.42$88.181.05 million shs$6.45 billion
03/14/2024$91.35$89.93
-1.55%		$91.59$88.93289,233 shs$6.48 billion
03/13/2024$93.26$91.35
-2.05%		$93.27$90.64310,003 shs$6.58 billion
03/12/2024$92.85$93.26
+0.44%		$93.70$92.17212,781 shs$6.72 billion
03/11/2024$93.48$92.85
-0.67%		$93.21$91.59332,063 shs$6.69 billion
03/08/2024$98.51$93.48
-5.11%		$99.21$93.31458,832 shs$6.74 billion
03/07/2024$94.21$98.51
+4.56%		$98.94$94.45517,740 shs$7.10 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/06/2024$90.90$94.21
+3.64%		$95.97$91.91730,907 shs$6.79 billion
03/05/2024$94.05$90.90
-3.35%		$93.59$90.36256,798 shs$6.55 billion
03/04/2024$92.68$94.05
+1.48%		$94.62$92.86460,909 shs$6.78 billion
03/01/2024$88.33$92.68
+4.92%		$93.63$89.00557,754 shs$6.68 billion
02/29/2024$86.09$88.33
+2.60%		$88.53$85.63841,629 shs$6.37 billion
02/28/2024$85.82$86.09
+0.31%		$86.38$84.22294,110 shs$6.20 billion
02/27/2024$87.73$85.82
-2.18%		$88.20$85.75832,016 shs$6.19 billion
02/26/2024$86.53$87.73
+1.39%		$88.03$86.88358,856 shs$6.32 billion
02/23/2024$87.52$86.53
-1.13%		$87.82$86.05326,939 shs$6.24 billion
02/22/2024$84.74$87.52
+3.28%		$88.06$85.67621,792 shs$6.31 billion
02/21/2024$83.75$84.74
+1.18%		$84.79$82.36401,647 shs$6.11 billion
02/20/2024$85.63$83.75
-2.20%		$84.77$82.89449,100 shs$6.04 billion
02/19/2024$85.63$85.63$86.27$83.60562,800 shs$6.17 billion
02/16/2024$86.21$85.63
-0.67%		$86.27$83.60562,841 shs$6.17 billion
02/15/2024$85.90$86.21
+0.36%		$87.22$85.25445,946 shs$6.21 billion
02/14/2024$84.21$85.90
+2.01%		$86.19$84.88576,978 shs$6.19 billion
02/13/2024$85.03$84.21
-0.96%		$84.74$81.14665,462 shs$6.07 billion
02/12/2024$83.61$85.03
+1.70%		$85.86$83.40718,527 shs$6.13 billion
02/09/2024$82.45$83.61
+1.41%		$83.69$81.94800,689 shs$6.03 billion
02/08/2024$80.82$82.45
+2.02%		$83.27$80.41666,473 shs$5.94 billion
02/07/2024$79.92$80.82
+1.13%		$81.87$79.53538,979 shs$5.82 billion
02/06/2024$81.27$79.92
-1.66%		$81.24$79.25566,245 shs$5.76 billion
02/05/2024$80.26$81.27
+1.26%		$82.21$80.27603,754 shs$5.86 billion
02/02/2024$84.04$80.26
-4.50%		$83.58$80.17899,708 shs$5.79 billion
02/01/2024$86.23$84.04
-2.54%		$86.34$81.021.24 million shs$6.06 billion

Related Companies:
This page (NASDAQ:MTSI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Urgent dollar warning
Stansberry Research
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital