MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History → After Conviction, More Bad News for Trump (From Paradigm Press) (Ad) Free MTSI Stock Alerts $101.40 -1.47 (-1.43%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends MACOM Technology Solutions Stock Price Performance5 Day Performance-0.52%1 Month Performance-0.03%3 Month Performance+8.47%6 Month Performance+17.39%Year-To-Date Performance+9.09%1 Year Performance+67.69% 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 Email Address Ad Porter & CompanySecret energy grid to power millions of homesThis high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details. MTSI Stock Chart for Saturday, June, 8, 2024 MTSI Chart by TradingView MACOM Technology Solutions Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$102.87$101.40-1.43%$102.79$100.50526,500 shs$7.31 billion06/06/2024$102.44$102.87+0.42%$104.36$101.01488,471 shs$7.42 billion06/05/2024$99.59$102.44+2.86%$103.43$100.00543,501 shs$7.39 billion06/04/2024$101.93$99.59-2.30%$101.90$99.09454,481 shs$7.18 billion06/03/2024$101.14$101.93+0.78%$103.44$99.72519,700 shs$7.35 billion05/31/2024$101.23$101.14-0.09%$101.50$98.33637,888 shs$7.29 billion Get the Latest News and Ratings for MTSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$101.97$101.23-0.73%$103.61$100.86558,824 shs$7.30 billion05/29/2024$104.53$101.97-2.45%$103.43$101.89407,502 shs$7.35 billion05/28/2024$102.33$104.53+2.15%$105.20$102.06541,813 shs$7.54 billion05/27/2024$102.33$102.33$103.34$101.24531,500 shs$7.38 billion05/24/2024$101.43$102.33+0.89%$103.34$101.24531,520 shs$7.38 billion05/23/2024$101.16$101.43+0.27%$103.73$101.10648,183 shs$7.31 billion05/22/2024$102.36$101.16-1.17%$103.17$99.88578,166 shs$7.29 billion05/21/2024$102.38$102.36-0.02%$102.84$100.11383,314 shs$7.38 billion05/20/2024$100.85$102.38+1.52%$103.70$100.41691,330 shs$7.38 billion05/17/2024$101.60$100.85-0.74%$102.62$99.74424,448 shs$7.27 billion05/16/2024$103.37$101.60-1.71%$103.23$101.46620,752 shs$7.33 billion05/15/2024$102.88$103.37+0.48%$103.94$102.06673,584 shs$7.45 billion05/14/2024$102.61$102.88+0.26%$103.28$102.38499,570 shs$7.42 billion05/13/2024$101.94$102.61+0.66%$103.68$101.30514,454 shs$7.40 billion05/10/2024$101.39$101.94+0.54%$102.23$100.67607,664 shs$7.35 billion05/09/2024$101.43$101.39-0.04%$102.07$100.74497,908 shs$7.31 billion05/08/2024$103.00$101.43-1.52%$103.66$101.34477,834 shs$7.31 billion05/07/2024$103.51$103.00-0.49%$104.43$101.90772,650 shs$7.43 billion05/06/2024$102.85$103.51+0.64%$107.00$102.25695,695 shs$7.46 billion05/03/2024$98.98$102.85+3.91%$103.49$101.60629,777 shs$7.41 billion05/02/2024$99.12$98.98-0.14%$100.75$95.371.14 million shs$7.13 billion05/01/2024$101.95$99.12-2.78%$101.97$96.60775,200 shs$7.14 billion04/30/2024$104.00$101.95-1.97%$104.61$101.881.07 million shs$7.35 billion04/29/2024$101.71$104.00+2.25%$104.81$101.59479,752 shs$7.50 billion04/26/2024$100.58$101.71+1.12%$104.03$101.51427,262 shs$7.33 billion04/25/2024$100.72$100.58-0.14%$101.51$99.50423,225 shs$7.25 billion04/24/2024$98.80$100.72+1.94%$101.85$98.40274,442 shs$7.26 billion04/23/2024$95.58$98.80+3.37%$99.64$95.17450,468 shs$7.12 billion04/22/2024$92.81$95.58+2.98%$96.54$91.93625,278 shs$6.89 billion04/19/2024$95.16$92.81-2.47%$94.83$91.11639,698 shs$6.69 billion04/18/2024$96.39$95.16-1.28%$96.45$94.22502,243 shs$6.86 billion04/17/2024$99.85$96.39-3.47%$104.90$96.10691,555 shs$6.95 billion04/16/2024$97.51$99.85+2.40%$100.25$97.27725,232 shs$7.20 billion04/15/2024$98.40$97.51-0.90%$99.70$97.33338,586 shs$7.03 billionAfter Conviction, More Bad News for Trump (Ad)As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.Click here to see the details because this coming election meltdown could trigger…04/12/2024$102.48$98.40-3.98%$100.77$97.36337,067 shs$7.09 billion04/11/2024$99.46$102.48+3.04%$103.26$99.34431,871 shs$7.39 billion04/10/2024$102.78$99.46-3.23%$101.38$98.92416,431 shs$7.17 billion04/09/2024$101.40$102.78+1.36%$102.89$101.22443,869 shs$7.41 billion04/08/2024$100.67$101.40+0.73%$101.99$99.91451,677 shs$7.31 billion04/05/2024$98.56$100.67+2.14%$101.94$98.00576,426 shs$7.25 billion04/04/2024$101.43$98.56-2.83%$104.59$98.49891,278 shs$7.10 billion04/03/2024$99.08$101.43+2.37%$101.76$98.10774,122 shs$7.31 billion04/02/2024$97.62$99.08+1.50%$99.31$95.85548,940 shs$7.14 billion04/01/2024$95.64$97.62+2.07%$100.25$95.96531,184 shs$7.04 billion03/29/2024$95.64$95.64$95.85$93.16785,673 shs$6.89 billion03/28/2024$95.54$95.64+0.10%$95.85$93.18785,673 shs$6.89 billion03/27/2024$94.94$95.54+0.63%$96.25$94.75528,867 shs$6.89 billion03/26/2024$96.81$94.94-1.93%$98.62$94.34549,301 shs$6.84 billion03/25/2024$98.07$96.81-1.28%$97.93$95.15394,776 shs$6.98 billion03/22/2024$98.28$98.07-0.21%$98.68$97.20500,860 shs$7.07 billion03/21/2024$94.25$98.28+4.28%$98.41$95.51528,198 shs$7.08 billion03/20/2024$91.00$94.25+3.57%$94.65$90.36472,024 shs$6.79 billion03/19/2024$91.08$91.00-0.09%$91.13$88.32337,224 shs$6.56 billion03/18/2024$89.49$91.08+1.78%$91.71$90.07425,098 shs$6.56 billion03/15/2024$89.93$89.49-0.49%$90.42$88.181.05 million shs$6.45 billion03/14/2024$91.35$89.93-1.55%$91.59$88.93289,233 shs$6.48 billion03/13/2024$93.26$91.35-2.05%$93.27$90.64310,003 shs$6.58 billion03/12/2024$92.85$93.26+0.44%$93.70$92.17212,781 shs$6.72 billion03/11/2024$93.48$92.85-0.67%$93.21$91.59332,063 shs$6.69 billion03/08/2024$98.51$93.48-5.11%$99.21$93.31458,832 shs$6.74 billion03/07/2024$94.21$98.51+4.56%$98.94$94.45517,740 shs$7.10 billion Related Companies: Daqo New Energy Stock Chart Canadian Solar Stock Chart First Solar Stock Chart Skyworks Solutions Stock Chart Lattice Semiconductor Stock Chart Altair Engineering Stock Chart Cirrus Logic Stock Chart Rambus Stock Chart Power Integrations Stock Chart Silicon Laboratories Stock Chart Receive MTSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MACOM Technology Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MTSI) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MACOM Technology Solutions Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share MACOM Technology Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.