MACOM Technology Solutions (MTSI) Stock Chart & Stock Price History $120.88 -6.88 (-5.38%) As of 01:07 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MACOM Technology Solutions Stock Price Performance The MACOM Technology Solutions (MTSI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.82%, with a year-to-date return of -6.95%. In the past month, the stock has decreased 12.01%, reflecting recent market activity. As of the latest close, MACOM Technology Solutions traded at $127.75 with a market cap of $9.50 billion and volume of 2.46 million shares. Five years ago, the stock traded at $39.98, representing a 202.34% increase over that period. At the time, it had a market cap of $2.68 billion and a volume of 454,967 shares. 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. Email Address 5 Day Performance-11.32%1 Month Performance-12.01%3 Month Performance+0.99%Year-To-Date Performance-6.95%1 Year Performance+19.82%5 Year Performance+202.34% MTSI Stock Chart for Friday, August, 8, 2025 MTSI Chart by TradingView MACOM Technology Solutions Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/07/2025$139.03$127.75-8.11%$134.67$122.392.46 million shs$9.50 billion08/06/2025$137.28$139.03+1.27%$139.65$134.021.04 million shs$10.34 billion08/05/2025$140.00$137.28-1.94%$141.48$135.44867,197 shs$10.21 billion08/04/2025$136.31$140.00+2.71%$140.10$136.38412,622 shs$10.41 billion08/01/2025$137.14$136.31-0.61%$137.05$131.63574,913 shs$10.13 billion07/31/2025$140.02$137.14-2.06%$142.22$136.56623,799 shs$10.19 billion07/30/2025$140.02$140.02$142.01$139.23539,747 shs$10.41 billion07/29/2025$139.58$140.02+0.32%$142.53$137.82390,769 shs$10.41 billion07/28/2025$137.67$139.58+1.39%$140.99$138.44541,529 shs$10.38 billion07/25/2025$137.29$137.67+0.28%$137.90$135.71328,823 shs$10.23 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. 07/24/2025$137.19$137.29+0.07%$137.34$135.40321,651 shs$10.21 billion07/23/2025$136.76$137.19+0.31%$137.85$135.01311,264 shs$10.20 billion07/22/2025$140.58$136.76-2.72%$140.74$134.68413,764 shs$10.17 billion07/21/2025$142.11$140.58-1.08%$143.53$140.44372,004 shs$10.45 billion07/18/2025$141.76$142.11+0.25%$143.32$139.85343,026 shs$10.56 billion07/17/2025$137.76$141.76+2.90%$142.02$137.76651,109 shs$10.54 billion07/16/2025$137.30$137.76+0.34%$138.26$134.62597,139 shs$10.24 billion07/15/2025$136.63$137.30+0.49%$139.48$136.01495,807 shs$10.21 billion07/14/2025$136.20$136.63+0.32%$137.89$133.38379,963 shs$10.16 billion07/11/2025$137.19$136.20-0.72%$137.52$135.39475,801 shs$10.13 billion07/10/2025$139.85$137.19-1.90%$141.75$136.73477,374 shs$10.20 billion07/09/2025$137.37$139.85+1.81%$139.88$136.28768,262 shs$10.40 billion07/08/2025$138.04$137.37-0.49%$139.52$135.16888,214 shs$10.21 billion07/07/2025$141.20$138.04-2.23%$140.44$137.00531,709 shs$10.26 billion Related Companies Advanced Energy Industries Stock Chart Applied Materials Stock Chart Amkor Technology Stock Chart KLA Stock Chart Lam Research Stock Chart MKS Stock Chart Monolithic Power Systems Stock Chart NXP Semiconductors Stock Chart Teradyne Stock Chart Onto Innovation 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 8/8/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | SponsoredCritical AI announcement set to ignite AI 2.0 While the market chops sideways and headlines dominate the news cycle, a small group of traders is quietly tak...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
