Free Trial

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

MACOM Technology Solutions logo
$133.89 +4.26 (+3.29%)
Closing price 04:00 PM Eastern
Extended Trading
$130.82 -3.07 (-2.29%)
As of 07:56 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 26.93%, with a year-to-date return of 3.06%. In the past month, the stock has decreased 4.08%, reflecting recent market activity.

As of the latest close, MACOM Technology Solutions traded at $129.63 with a market cap of $9.65 billion and volume of 692,232 shares. Five years ago, the stock traded at $36.50, representing a 266.82% increase over that period. At the time, it had a market cap of $2.50 billion and a volume of 437,337 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.14%
1 Month
Performance
-4.08%
3 Month
Performance
+9.08%
Year-To-Date
Performance
+3.06%
1 Year
Performance
+26.93%
5 Year
Performance
+266.82%

MTSI Stock Chart for Thursday, August, 28, 2025

MACOM Technology Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$129.63$133.89
+3.29%
$134.08$130.38826,569 shs$9.97 billion
08/27/2025$128.33$129.63
+1.01%
$130.85$128.29692,232 shs$9.65 billion
08/26/2025$126.69$128.33
+1.29%
$130.84$127.161.05 million shs$9.56 billion
08/25/2025$126.15$126.69
+0.43%
$127.04$125.79678,024 shs$9.43 billion
08/22/2025$123.58$126.15
+2.08%
$128.07$123.27691,147 shs$9.39 billion
08/21/2025$121.15$123.58
+2.01%
$124.14$120.73705,909 shs$9.20 billion
08/20/2025$121.00$121.15
+0.12%
$121.58$118.28421,594 shs$9.02 billion
08/19/2025$124.55$121.00
-2.85%
$124.01$120.79453,673 shs$9.01 billion
08/18/2025$123.09$124.55
+1.19%
$125.57$122.91517,373 shs$9.28 billion
08/15/2025$125.40$123.09
-1.84%
$125.29$121.68537,002 shs$9.17 billion
08/14/2025$125.99$125.40
-0.47%
$125.58$122.56520,000 shs$9.38 billion
08/13/2025$125.45$125.99
+0.43%
$127.83$123.75650,583 shs$9.38 billion
08/12/2025$118.32$125.45
+6.03%
$125.50$118.98794,488 shs$9.34 billion
08/11/2025$120.94$118.32
-2.17%
$122.00$118.161.22 million shs$8.80 billion
08/08/2025$127.75$120.94
-5.33%
$125.49$120.122.15 million shs$8.99 billion
08/07/2025$139.03$127.75
-8.11%
$134.67$122.392.46 million shs$9.50 billion
08/06/2025$137.28$139.03
+1.27%
$139.65$134.021.04 million shs$10.34 billion
08/05/2025$140.00$137.28
-1.94%
$141.48$135.44867,197 shs$10.21 billion
08/04/2025$136.31$140.00
+2.71%
$140.10$136.38412,622 shs$10.41 billion
08/01/2025$137.14$136.31
-0.61%
$137.05$131.63574,913 shs$10.13 billion
07/31/2025$140.02$137.14
-2.06%
$142.22$136.56623,799 shs$10.19 billion
07/30/2025$140.02$140.02$142.01$139.23539,747 shs$10.41 billion
07/29/2025$139.58$140.02
+0.32%
$142.53$137.82390,769 shs$10.41 billion
07/28/2025$137.67$139.58
+1.39%
$140.99$138.44541,529 shs$10.38 billion

This page (NASDAQ:MTSI) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners