Free Trial

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

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free MTSI Stock Alerts
$100.85
-0.75 (-0.74%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

MACOM Technology Solutions Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
+8.66%
3 Month
Performance
+17.77%
6 Month
Performance
+21.37%
Year-To-Date
Performance
+8.50%
1 Year
Performance
+70.41%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MTSI Stock Chart for Sunday, May, 19, 2024

MTSI Chart by TradingView

MACOM Technology Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$101.60$100.85
-0.74%		$102.62$99.74424,448 shs$7.27 billion
05/16/2024$103.37$101.60
-1.71%		$103.23$101.46620,752 shs$7.33 billion
05/15/2024$102.88$103.37
+0.48%		$103.94$102.06673,584 shs$7.45 billion
05/14/2024$102.61$102.88
+0.26%		$103.28$102.38499,570 shs$7.42 billion
05/13/2024$101.94$102.61
+0.66%		$103.68$101.30514,454 shs$7.40 billion
05/10/2024$101.39$101.94
+0.54%		$102.23$100.67607,664 shs$7.35 billion
05/09/2024$101.43$101.39
-0.04%		$102.07$100.74497,908 shs$7.31 billion
05/08/2024$103.00$101.43
-1.52%		$103.66$101.34477,834 shs$7.31 billion
05/07/2024$103.51$103.00
-0.49%		$104.43$101.90772,650 shs$7.43 billion
05/06/2024$102.85$103.51
+0.64%		$107.00$102.25695,695 shs$7.46 billion
05/03/2024$98.98$102.85
+3.91%		$103.49$101.60629,777 shs$7.41 billion
05/02/2024$99.12$98.98
-0.14%		$100.75$95.371.14 million shs$7.13 billion
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
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NASDAQ:MTSI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research