Free Trial

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

MACOM Technology Solutions logo
$121.37 -2.14 (-1.73%)
Closing price 04:00 PM Eastern
Extended Trading
$121.34 -0.04 (-0.03%)
As of 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 18.57%, with a year-to-date return of -6.57%. In the past month, the stock has increased 27.21%, reflecting recent market activity.

As of the latest close, MACOM Technology Solutions traded at $123.51 with a market cap of $9.18 billion and volume of 456,574 shares. Five years ago, the stock traded at $30.04, representing a 304.03% increase over that period. At the time, it had a market cap of $2.03 billion and a volume of 485,072 shares.

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.

5 Day
Performance
-1.69%
1 Month
Performance
+27.21%
3 Month
Performance
+0.60%
Year-To-Date
Performance
-6.57%
1 Year
Performance
+18.57%
5 Year
Performance
+304.03%

MTSI Stock Chart for Wednesday, May, 21, 2025

MACOM Technology Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$123.51$121.37
-1.73%
$124.85$120.84760,153 shs$9.02 billion
05/20/2025$122.53$123.51
+0.80%
$123.68$121.19456,574 shs$9.18 billion
05/19/2025$123.46$122.53
-0.75%
$122.91$119.90862,058 shs$9.11 billion
05/16/2025$122.53$123.46
+0.76%
$123.56$121.001.31 million shs$9.18 billion
05/15/2025$123.55$122.53
-0.83%
$123.24$120.73904,389 shs$9.11 billion
05/14/2025$123.25$123.55
+0.24%
$125.51$121.97924,327 shs$9.18 billion
05/13/2025$122.61$123.25
+0.52%
$125.20$122.82929,220 shs$9.16 billion
05/12/2025$118.08$122.61
+3.84%
$125.71$120.591.69 million shs$9.11 billion
05/09/2025$119.69$118.08
-1.34%
$121.47$117.17570,031 shs$8.78 billion
05/08/2025$113.37$119.69
+5.57%
$121.88$117.051.93 million shs$8.90 billion
05/07/2025$110.82$113.37
+2.30%
$113.86$110.09988,012 shs$8.43 billion
05/06/2025$113.72$110.82
-2.55%
$112.68$109.09729,751 shs$8.24 billion
05/05/2025$112.28$113.72
+1.28%
$113.88$110.58890,550 shs$8.45 billion
05/02/2025$106.22$112.28
+5.71%
$113.14$108.21983,009 shs$8.35 billion
05/01/2025$103.75$106.22
+2.38%
$108.29$105.42837,591 shs$7.90 billion
04/30/2025$103.18$103.75
+0.55%
$103.81$99.781.22 million shs$7.71 billion
04/29/2025$104.06$103.18
-0.85%
$104.65$102.72463,754 shs$7.67 billion
04/28/2025$106.28$104.06
-2.09%
$107.24$102.44818,716 shs$7.74 billion
04/25/2025$105.68$106.28
+0.57%
$107.14$103.73324,201 shs$7.90 billion
04/24/2025$100.90$105.68
+4.74%
$106.82$101.83523,452 shs$7.86 billion
04/23/2025$95.87$100.90
+5.25%
$103.50$100.16564,630 shs$7.50 billion
04/22/2025$95.41$95.87
+0.48%
$98.37$95.73506,683 shs$7.13 billion
04/21/2025$97.29$95.41
-1.93%
$95.98$93.24544,930 shs$7.09 billion

This page (NASDAQ:MTSI) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners